QTEC Historical Prices
First Trust NASDAQ-100 Technology Index Fund · daily open, high, low, close & volume
Trading days
249
Period high
342.51
Period low
205.57
Period change
+20.81%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 298.56 | 298.98 | 288.54 | 292.87 | -5.31% | 451,331 |
| Oct 29, 2026 | 307.28 | 309.82 | 305.18 | 309.28 | -1.63% | 120,593 |
| Oct 28, 2026 | 310.44 | 314.43 | 309.65 | 314.41 | +1.18% | 100,780 |
| Oct 27, 2026 | 305.84 | 311.59 | 305.84 | 310.74 | +2.11% | 215,644 |
| Oct 26, 2026 | 300.93 | 306.55 | 299.80 | 304.31 | +1.29% | 266,987 |
| Oct 23, 2026 | 297.77 | 302.85 | 297.58 | 300.42 | +0.34% | 145,465 |
| Oct 22, 2026 | 304.49 | 305.42 | 297.89 | 299.41 | -3.57% | 389,386 |
| Oct 21, 2026 | 309.99 | 312.59 | 307.92 | 310.48 | +1.40% | 199,289 |
| Oct 20, 2026 | 302.93 | 308.93 | 300.58 | 306.18 | +0.35% | 181,056 |
| Oct 19, 2026 | 307.18 | 308.84 | 304.66 | 305.11 | +1.30% | 135,642 |
| Oct 16, 2026 | 311.74 | 311.74 | 299.82 | 301.20 | -4.09% | 441,861 |
| Oct 15, 2026 | 305.30 | 314.52 | 304.31 | 314.06 | +0.51% | 278,405 |
| Oct 14, 2026 | 319.46 | 319.97 | 311.43 | 312.47 | -3.64% | 257,466 |
| Oct 13, 2026 | 320.59 | 324.62 | 320.04 | 324.27 | -0.59% | 160,709 |
| Oct 12, 2026 | 329.42 | 329.42 | 325.27 | 326.19 | -1.62% | 189,870 |
| Oct 9, 2026 | 331.77 | 332.68 | 329.30 | 331.55 | +0.71% | 3,915,029 |
| Oct 8, 2026 | 332.99 | 334.38 | 326.08 | 329.21 | -1.97% | 268,738 |
| Oct 7, 2026 | 335.98 | 336.01 | 333.09 | 335.82 | -1.31% | 295,654 |
| Oct 6, 2026 | 340.96 | 342.51 | 339.89 | 340.28 | +0.42% | 122,214 |
| Oct 5, 2026 | 337.78 | 338.85 | 337.03 | 338.85 | +0.75% | 92,894 |
| Oct 2, 2026 | 338.10 | 339.40 | 335.50 | 336.34 | +0.80% | 121,601 |
| Oct 1, 2026 | 332.44 | 334.82 | 329.45 | 333.66 | +1.19% | 171,878 |
| Sep 30, 2026 | 329.39 | 331.23 | 328.82 | 329.73 | +0.39% | 127,203 |
| Sep 29, 2026 | 328.48 | 330.28 | 326.55 | 328.46 | +0.68% | 184,692 |
| Sep 28, 2026 | 327.14 | 327.69 | 321.64 | 326.25 | -1.32% | 188,502 |
| Sep 25, 2026 | 331.83 | 332.69 | 329.48 | 330.63 | +0.32% | 2,609,369 |
| Sep 24, 2026 | 326.41 | 330.93 | 326.32 | 329.59 | -0.18% | 298,708 |
| Sep 23, 2026 | 331.65 | 331.65 | 326.08 | 330.19 | -0.35% | 322,937 |
| Sep 22, 2026 | 325.90 | 331.80 | 325.87 | 331.36 | +1.61% | 124,409 |
| Sep 21, 2026 | 317.60 | 327.15 | 317.05 | 326.11 | +4.20% | 207,152 |
| Sep 18, 2026 | 310.98 | 313.18 | 309.29 | 312.97 | +1.27% | 92,249 |
| Sep 17, 2026 | 308.58 | 309.63 | 307.11 | 309.04 | +1.73% | 123,380 |
| Sep 16, 2026 | 304.82 | 306.94 | 301.22 | 303.79 | +0.00% | 105,428 |
| Sep 15, 2026 | 305.95 | 306.24 | 303.26 | 303.79 | -0.83% | 86,306 |
| Sep 14, 2026 | 301.58 | 308.57 | 301.46 | 306.34 | -0.71% | 87,893 |
| Sep 11, 2026 | 309.54 | 310.11 | 307.82 | 308.53 | +0.83% | 86,835 |
| Sep 10, 2026 | 305.86 | 308.60 | 305.12 | 305.99 | -1.58% | 177,775 |
| Sep 9, 2026 | 311.43 | 313.13 | 310.47 | 310.91 | -0.21% | 70,570 |
| Sep 8, 2026 | 313.19 | 313.38 | 310.31 | 311.57 | -0.22% | 54,150 |
| Sep 4, 2026 | 310.37 | 312.79 | 310.19 | 312.25 | +0.70% | 99,272 |
| Sep 3, 2026 | 306.31 | 310.41 | 305.54 | 310.07 | +1.38% | 132,315 |
| Sep 2, 2026 | 306.45 | 306.56 | 304.26 | 305.86 | -3.36% | 116,637 |
| Aug 31, 2026 | 315.72 | 317.51 | 314.39 | 316.51 | +0.12% | 107,944 |
| Aug 28, 2026 | 319.34 | 319.84 | 315.39 | 316.13 | -1.75% | 162,346 |
| Aug 27, 2026 | 317.75 | 321.83 | 317.75 | 321.76 | +2.89% | 148,035 |
| Aug 26, 2026 | 309.30 | 313.43 | 309.30 | 312.72 | +0.27% | 75,251 |
| Aug 25, 2026 | 312.18 | 313.54 | 310.06 | 311.88 | +0.65% | 83,816 |
| Aug 24, 2026 | 310.00 | 311.12 | 306.63 | 309.86 | -1.38% | 103,057 |
| Aug 21, 2026 | 315.55 | 315.55 | 311.21 | 314.19 | +0.15% | 98,686 |
| Aug 20, 2026 | 313.45 | 315.49 | 312.18 | 313.72 | +0.08% | 100,110 |
| Aug 19, 2026 | 318.60 | 319.04 | 311.12 | 313.47 | -1.01% | 96,260 |
| Aug 18, 2026 | 319.20 | 321.90 | 315.72 | 316.68 | -2.88% | 194,429 |
| Aug 17, 2026 | 328.53 | 328.82 | 325.71 | 326.08 | -0.18% | 82,853 |
| Aug 14, 2026 | 327.37 | 327.69 | 324.00 | 326.66 | -0.13% | 91,111 |
| Aug 13, 2026 | 321.25 | 329.04 | 321.25 | 327.10 | +2.23% | 357,282 |
| Aug 12, 2026 | 321.95 | 322.26 | 319.60 | 319.95 | +1.39% | 130,768 |
| Aug 11, 2026 | 316.76 | 317.90 | 314.12 | 315.56 | -0.09% | 82,915 |
| Aug 10, 2026 | 317.13 | 319.09 | 315.73 | 315.85 | -0.23% | 113,030 |
| Aug 7, 2026 | 317.32 | 318.02 | 313.92 | 316.59 | +1.70% | 154,055 |
| Aug 6, 2026 | 307.33 | 314.88 | 306.37 | 311.29 | -1.35% | 239,830 |
| Aug 5, 2026 | 321.53 | 323.40 | 315.25 | 315.56 | -1.34% | 238,852 |
| Aug 4, 2026 | 311.02 | 320.94 | 310.95 | 319.86 | +5.32% | 472,566 |
| Aug 3, 2026 | 298.02 | 305.08 | 295.07 | 303.70 | +1.74% | 239,147 |
| Jul 31, 2026 | 303.64 | 305.73 | 295.47 | 298.52 | +0.27% | 222,940 |
| Jul 30, 2026 | 294.65 | 298.19 | 292.43 | 297.72 | +4.28% | 252,382 |
| Jul 29, 2026 | 290.90 | 296.28 | 285.21 | 285.51 | -1.97% | 258,188 |
| Jul 28, 2026 | 290.98 | 293.54 | 285.74 | 291.25 | -1.80% | 219,146 |
| Jul 27, 2026 | 299.75 | 300.95 | 291.59 | 296.59 | +0.47% | 218,109 |
| Jul 24, 2026 | 301.54 | 301.54 | 294.62 | 295.20 | -2.43% | 746,327 |
| Jul 23, 2026 | 303.08 | 306.29 | 300.37 | 302.54 | -1.22% | 223,411 |
| Jul 22, 2026 | 305.40 | 309.14 | 305.40 | 306.29 | -1.07% | 132,770 |
| Jul 21, 2026 | 307.78 | 310.41 | 306.00 | 309.60 | +2.69% | 167,926 |
| Jul 20, 2026 | 302.75 | 306.52 | 301.27 | 301.50 | +0.41% | 197,060 |
| Jul 17, 2026 | 295.43 | 304.34 | 293.26 | 300.27 | -1.23% | 332,421 |
| Jul 16, 2026 | 308.29 | 308.68 | 302.52 | 304.01 | -2.73% | 205,356 |
| Jul 15, 2026 | 319.75 | 319.75 | 307.78 | 312.54 | -1.13% | 202,975 |
| Jul 14, 2026 | 316.55 | 318.51 | 313.71 | 316.11 | +1.25% | 279,117 |
| Jul 13, 2026 | 315.56 | 316.60 | 310.64 | 312.20 | -2.75% | 209,362 |
| Jul 10, 2026 | 320.49 | 322.17 | 317.24 | 321.04 | -0.20% | 155,895 |
| Jul 9, 2026 | 319.66 | 324.08 | 318.88 | 321.67 | +2.81% | 224,686 |
| Jul 8, 2026 | 307.60 | 313.62 | 306.12 | 312.89 | +0.51% | 162,675 |
| Jul 7, 2026 | 314.02 | 314.88 | 307.10 | 311.30 | -2.95% | 215,508 |
| Jul 6, 2026 | 318.25 | 324.51 | 317.47 | 320.77 | +1.84% | 163,154 |
| Jul 2, 2026 | 326.58 | 329.32 | 311.87 | 314.98 | -3.41% | 316,495 |
| Jul 1, 2026 | 328.49 | 332.07 | 325.74 | 326.10 | -2.57% | 216,920 |
| Jun 30, 2026 | 325.43 | 336.02 | 325.43 | 334.69 | +2.52% | 188,991 |
| Jun 29, 2026 | 319.26 | 326.96 | 313.16 | 326.47 | +3.25% | 537,702 |
| Jun 26, 2026 | 315.72 | 319.32 | 314.19 | 316.18 | -2.06% | 4,589,588 |
| Jun 25, 2026 | 329.02 | 329.02 | 316.01 | 322.84 | +1.66% | 319,272 |
| Jun 24, 2026 | 319.20 | 321.45 | 313.00 | 317.57 | -0.75% | 474,333 |
| Jun 23, 2026 | 320.01 | 325.35 | 318.08 | 319.98 | -4.69% | 314,598 |
| Jun 22, 2026 | 337.57 | 340.23 | 332.36 | 335.74 | +0.17% | 262,589 |
| Jun 18, 2026 | 334.71 | 337.19 | 332.79 | 335.18 | +3.34% | 145,171 |
| Jun 17, 2026 | 328.80 | 333.99 | 323.96 | 324.35 | +0.04% | 162,565 |
| Jun 16, 2026 | 333.84 | 337.50 | 323.73 | 324.21 | -3.06% | 134,240 |
| Jun 15, 2026 | 331.50 | 334.72 | 330.03 | 334.44 | +4.59% | 205,004 |
| Jun 12, 2026 | 314.16 | 321.59 | 312.23 | 319.77 | +1.85% | 286,221 |
| Jun 11, 2026 | 303.10 | 315.09 | 301.56 | 313.97 | +5.02% | 341,541 |
| Jun 10, 2026 | 301.62 | 310.00 | 298.20 | 298.97 | -2.60% | 558,424 |
| Jun 9, 2026 | 316.75 | 318.54 | 291.62 | 306.94 | -1.97% | 437,897 |
| Jun 8, 2026 | 314.16 | 318.19 | 311.06 | 313.12 | +2.66% | 193,244 |
| Jun 5, 2026 | 320.38 | 320.38 | 304.91 | 305.01 | -7.46% | 231,143 |
| Jun 4, 2026 | 323.91 | 332.00 | 323.47 | 329.60 | -1.08% | 86,396 |
| Jun 3, 2026 | 334.83 | 335.49 | 327.32 | 333.19 | +0.07% | 119,733 |
| Jun 2, 2026 | 328.56 | 333.21 | 327.54 | 332.95 | +1.34% | 121,502 |
| Jun 1, 2026 | 319.62 | 330.31 | 319.57 | 328.56 | +2.89% | 178,205 |
| May 29, 2026 | 316.29 | 319.70 | 315.25 | 319.32 | +1.93% | 141,285 |
| May 28, 2026 | 309.08 | 315.61 | 307.17 | 313.28 | +1.55% | 83,232 |
| May 27, 2026 | 314.75 | 314.75 | 306.22 | 308.50 | -1.78% | 128,838 |
| May 26, 2026 | 309.87 | 315.21 | 309.19 | 314.09 | +3.11% | 167,090 |
| May 22, 2026 | 301.74 | 306.54 | 301.24 | 304.62 | +1.71% | 170,922 |
| May 21, 2026 | 293.72 | 299.69 | 293.72 | 299.49 | +1.06% | 82,891 |
| May 20, 2026 | 290.61 | 296.48 | 289.79 | 296.36 | +2.75% | 99,505 |
| May 19, 2026 | 286.59 | 290.92 | 284.60 | 288.42 | -0.26% | 83,998 |
| May 18, 2026 | 292.84 | 292.84 | 284.90 | 289.17 | -0.43% | 150,502 |
| May 15, 2026 | 287.99 | 293.41 | 287.18 | 290.43 | -1.31% | 62,924 |
| May 14, 2026 | 291.89 | 295.35 | 290.74 | 294.28 | +0.41% | 183,396 |
| May 13, 2026 | 293.23 | 294.23 | 288.50 | 293.08 | +0.94% | 192,136 |
| May 12, 2026 | 293.38 | 294.17 | 283.92 | 290.35 | -2.50% | 175,678 |
| May 11, 2026 | 295.43 | 297.90 | 294.60 | 297.80 | +0.98% | 111,854 |
| May 8, 2026 | 287.91 | 294.96 | 287.21 | 294.91 | +3.20% | 140,723 |
| May 7, 2026 | 286.49 | 288.92 | 283.84 | 285.77 | +0.31% | 144,999 |
| May 6, 2026 | 281.93 | 284.94 | 279.34 | 284.89 | +2.49% | 186,031 |
| May 5, 2026 | 275.93 | 278.68 | 275.31 | 277.98 | +2.11% | 106,899 |
| May 4, 2026 | 272.48 | 274.15 | 270.31 | 272.23 | +0.26% | 160,591 |
| May 1, 2026 | 267.00 | 271.87 | 267.00 | 271.52 | +1.83% | 152,558 |
| Apr 30, 2026 | 263.50 | 266.87 | 260.75 | 266.63 | +1.64% | 125,202 |
| Apr 29, 2026 | 261.17 | 262.48 | 259.14 | 262.34 | +2.18% | 140,372 |
| Apr 28, 2026 | 256.42 | 259.05 | 254.59 | 256.75 | -1.96% | 199,961 |
| Apr 27, 2026 | 263.10 | 263.10 | 260.33 | 261.88 | -0.49% | 460,886 |
| Apr 24, 2026 | 261.17 | 263.41 | 259.58 | 263.18 | +3.07% | 154,690 |
| Apr 23, 2026 | 255.16 | 257.97 | 252.03 | 255.34 | -0.71% | 186,056 |
| Apr 22, 2026 | 255.14 | 257.32 | 254.06 | 257.17 | +2.32% | 181,384 |
| Apr 21, 2026 | 251.86 | 254.63 | 250.64 | 251.33 | +0.22% | 243,985 |
| Apr 20, 2026 | 248.83 | 250.83 | 247.65 | 250.79 | +0.85% | 190,129 |
| Apr 17, 2026 | 248.39 | 249.76 | 247.35 | 248.68 | +1.94% | 261,477 |
| Apr 16, 2026 | 242.87 | 245.05 | 240.91 | 243.95 | +1.21% | 252,413 |
| Apr 15, 2026 | 236.59 | 241.18 | 236.59 | 241.04 | +2.06% | 280,282 |
| Apr 14, 2026 | 235.66 | 236.30 | 234.20 | 236.18 | +1.38% | 213,810 |
| Apr 13, 2026 | 225.89 | 233.25 | 225.89 | 232.97 | +2.92% | 232,526 |
| Apr 10, 2026 | 228.66 | 228.66 | 225.87 | 226.37 | -0.37% | 195,777 |
| Apr 9, 2026 | 229.36 | 229.36 | 225.50 | 227.22 | -0.90% | 371,235 |
| Apr 8, 2026 | 232.52 | 233.75 | 228.30 | 229.29 | +3.04% | 297,049 |
| Apr 7, 2026 | 220.65 | 222.59 | 218.03 | 222.53 | +0.33% | 142,952 |
| Apr 6, 2026 | 221.13 | 222.65 | 220.27 | 221.79 | +0.91% | 188,171 |
| Apr 2, 2026 | 214.06 | 220.65 | 213.16 | 219.78 | +0.31% | 169,846 |
| Apr 1, 2026 | 217.72 | 221.02 | 217.18 | 219.10 | +1.44% | 318,873 |
| Mar 31, 2026 | 210.17 | 216.39 | 209.81 | 215.98 | +4.32% | 329,207 |
| Mar 30, 2026 | 211.42 | 212.69 | 205.57 | 207.03 | -1.22% | 303,045 |
| Mar 27, 2026 | 213.13 | 213.13 | 209.03 | 209.58 | -2.82% | 223,577 |
| Mar 26, 2026 | 217.71 | 220.46 | 215.45 | 215.67 | -2.35% | 204,881 |
| Mar 25, 2026 | 222.79 | 223.61 | 219.93 | 220.85 | +0.51% | 169,174 |
| Mar 24, 2026 | 220.81 | 221.21 | 218.09 | 219.72 | -1.35% | 415,016 |
| Mar 23, 2026 | 223.68 | 226.22 | 221.50 | 222.73 | +1.11% | 256,407 |
| Mar 20, 2026 | 223.78 | 224.21 | 218.35 | 220.29 | -1.99% | 324,869 |
| Mar 19, 2026 | 219.79 | 226.04 | 219.39 | 224.77 | +0.46% | 266,341 |
| Mar 18, 2026 | 225.57 | 226.82 | 223.68 | 223.73 | -1.14% | 157,339 |
| Mar 17, 2026 | 224.44 | 226.94 | 224.44 | 226.30 | +1.28% | 225,807 |
| Mar 16, 2026 | 223.48 | 225.11 | 222.94 | 223.43 | +1.83% | 389,177 |
| Mar 13, 2026 | 220.62 | 223.61 | 218.79 | 219.41 | -0.12% | 165,295 |
| Mar 12, 2026 | 223.10 | 223.81 | 219.46 | 219.68 | -2.46% | 193,225 |
| Mar 11, 2026 | 225.52 | 227.41 | 223.70 | 225.23 | +0.14% | 115,603 |
| Mar 10, 2026 | 226.31 | 228.24 | 224.13 | 224.92 | -0.35% | 182,890 |
| Mar 9, 2026 | 218.26 | 226.29 | 217.78 | 225.72 | +2.12% | 306,253 |
| Mar 6, 2026 | 220.81 | 224.88 | 220.00 | 221.03 | -1.88% | 210,029 |
| Mar 5, 2026 | 224.27 | 228.47 | 222.29 | 225.27 | -0.04% | 241,341 |
| Mar 4, 2026 | 222.70 | 226.72 | 222.05 | 225.36 | +2.27% | 137,298 |
| Mar 3, 2026 | 217.74 | 221.97 | 215.39 | 220.36 | -1.85% | 384,861 |
| Mar 2, 2026 | 220.41 | 225.27 | 220.41 | 224.52 | -0.20% | 310,125 |
| Feb 27, 2026 | 222.54 | 225.11 | 222.54 | 224.96 | -1.26% | 204,685 |
| Feb 26, 2026 | 228.98 | 229.47 | 224.52 | 227.84 | -0.66% | 233,558 |
| Feb 25, 2026 | 224.98 | 229.42 | 224.98 | 229.35 | +2.75% | 184,154 |
| Feb 24, 2026 | 221.91 | 225.12 | 220.24 | 223.22 | +0.91% | 207,565 |
| Feb 23, 2026 | 224.87 | 225.16 | 219.71 | 221.20 | -2.54% | 201,829 |
| Feb 20, 2026 | 224.75 | 229.86 | 224.75 | 226.97 | +0.24% | 177,641 |
| Feb 19, 2026 | 227.01 | 227.01 | 224.55 | 226.42 | -0.76% | 150,996 |
| Feb 18, 2026 | 225.49 | 230.30 | 224.78 | 228.15 | +1.32% | 252,187 |
| Feb 17, 2026 | 224.86 | 226.38 | 221.55 | 225.17 | -0.76% | 223,934 |
| Feb 13, 2026 | 224.94 | 228.70 | 223.97 | 226.90 | +1.06% | 199,219 |
| Feb 12, 2026 | 231.47 | 232.03 | 223.94 | 224.52 | -2.35% | 327,624 |
| Feb 11, 2026 | 231.88 | 231.90 | 226.08 | 229.92 | +0.40% | 125,968 |
| Feb 10, 2026 | 230.80 | 231.52 | 228.78 | 229.00 | -0.56% | 90,017 |
| Feb 9, 2026 | 226.84 | 231.31 | 224.78 | 230.29 | +0.92% | 133,946 |
| Feb 6, 2026 | 223.43 | 228.65 | 222.25 | 228.18 | +3.75% | 357,640 |
| Feb 5, 2026 | 221.72 | 224.36 | 218.87 | 219.94 | -2.13% | 477,008 |
| Feb 4, 2026 | 228.14 | 228.74 | 220.90 | 224.72 | -2.52% | 712,870 |
| Feb 3, 2026 | 239.00 | 239.00 | 226.86 | 230.53 | -3.26% | 330,907 |
| Feb 2, 2026 | 233.95 | 239.72 | 233.95 | 238.31 | +1.18% | 263,380 |
| Jan 30, 2026 | 241.13 | 242.20 | 234.16 | 235.53 | -3.21% | 224,200 |
| Jan 29, 2026 | 245.75 | 245.75 | 237.41 | 243.33 | -1.31% | 286,989 |
| Jan 28, 2026 | 245.71 | 247.98 | 245.71 | 246.56 | +1.79% | 272,587 |
| Jan 27, 2026 | 242.51 | 242.83 | 240.97 | 242.23 | +0.83% | 130,033 |
| Jan 26, 2026 | 239.09 | 240.96 | 237.97 | 240.23 | +0.67% | 215,392 |
| Jan 23, 2026 | 239.30 | 240.25 | 237.21 | 238.64 | -0.52% | 184,271 |
| Jan 22, 2026 | 241.24 | 241.50 | 238.45 | 239.88 | +0.90% | 336,616 |
| Jan 21, 2026 | 234.80 | 239.38 | 234.30 | 237.75 | +2.28% | 485,578 |
| Jan 20, 2026 | 232.06 | 235.75 | 231.89 | 232.46 | -1.90% | 230,701 |
| Jan 16, 2026 | 239.32 | 239.60 | 235.73 | 236.97 | -0.03% | 126,918 |
| Jan 15, 2026 | 240.18 | 240.76 | 236.89 | 237.03 | +0.30% | 181,241 |
| Jan 14, 2026 | 238.10 | 238.24 | 234.00 | 236.31 | -1.23% | 166,559 |
| Jan 13, 2026 | 240.46 | 241.59 | 238.37 | 239.25 | -0.47% | 137,785 |
| Jan 12, 2026 | 237.90 | 240.74 | 237.90 | 240.37 | +0.22% | 140,483 |
| Jan 9, 2026 | 237.35 | 240.50 | 235.99 | 239.84 | +1.27% | 244,745 |
| Jan 8, 2026 | 240.26 | 240.26 | 235.30 | 236.83 | -1.73% | 236,511 |
| Jan 7, 2026 | 240.63 | 242.03 | 239.46 | 241.00 | -0.24% | 198,586 |
| Jan 6, 2026 | 236.02 | 241.95 | 236.02 | 241.57 | +2.84% | 180,602 |
| Jan 5, 2026 | 234.72 | 237.16 | 234.51 | 234.90 | +1.36% | 208,289 |
| Jan 2, 2026 | 233.34 | 234.41 | 230.26 | 231.74 | +0.66% | 330,365 |
| Dec 31, 2025 | 233.37 | 233.37 | 230.13 | 230.21 | -1.21% | 165,961 |
| Dec 30, 2025 | 233.75 | 234.69 | 233.03 | 233.03 | -0.41% | 101,659 |
| Dec 29, 2025 | 233.33 | 235.42 | 232.98 | 234.00 | -0.54% | 128,695 |
| Dec 26, 2025 | 235.46 | 235.56 | 234.60 | 235.27 | +0.12% | 100,455 |
| Dec 24, 2025 | 234.11 | 235.13 | 233.97 | 234.98 | +0.17% | 58,293 |
| Dec 23, 2025 | 233.56 | 234.62 | 232.65 | 234.57 | -0.14% | 104,863 |
| Dec 22, 2025 | 236.34 | 236.34 | 234.53 | 234.90 | +0.62% | 156,429 |
| Dec 19, 2025 | 231.07 | 234.21 | 231.07 | 233.46 | +1.49% | 271,880 |
| Dec 18, 2025 | 231.13 | 231.82 | 229.24 | 230.03 | +1.80% | 202,462 |
| Dec 17, 2025 | 232.19 | 232.60 | 225.83 | 225.97 | -2.44% | 267,615 |
| Dec 16, 2025 | 231.48 | 232.54 | 229.71 | 231.62 | -0.08% | 210,971 |
| Dec 15, 2025 | 235.34 | 235.70 | 231.58 | 231.81 | -0.97% | 158,993 |
| Dec 12, 2025 | 239.77 | 239.77 | 233.59 | 234.09 | -2.60% | 169,287 |
| Dec 11, 2025 | 239.52 | 240.38 | 236.86 | 240.34 | -0.27% | 116,149 |
| Dec 10, 2025 | 238.59 | 241.96 | 238.04 | 240.99 | +0.78% | 107,461 |
| Dec 9, 2025 | 237.59 | 239.82 | 237.53 | 239.12 | +0.13% | 64,635 |
| Dec 8, 2025 | 239.38 | 240.13 | 237.77 | 238.82 | +0.05% | 106,831 |
| Dec 5, 2025 | 237.54 | 240.52 | 237.54 | 238.71 | +0.91% | 92,639 |
| Dec 4, 2025 | 237.43 | 237.43 | 235.57 | 236.55 | -0.39% | 105,663 |
| Dec 3, 2025 | 233.23 | 237.57 | 232.72 | 237.47 | +1.85% | 136,577 |
| Dec 2, 2025 | 230.07 | 233.77 | 230.07 | 233.16 | +1.87% | 183,640 |
| Dec 1, 2025 | 227.00 | 230.06 | 226.60 | 228.87 | +0.02% | 91,665 |
| Nov 28, 2025 | 226.47 | 228.86 | 226.38 | 228.83 | +1.40% | 142,208 |
| Nov 26, 2025 | 225.25 | 226.82 | 224.30 | 225.68 | +0.79% | 169,271 |
| Nov 25, 2025 | 220.87 | 224.49 | 218.68 | 223.91 | +0.84% | 183,333 |
| Nov 24, 2025 | 218.20 | 222.83 | 218.20 | 222.05 | +2.52% | 359,572 |
| Nov 21, 2025 | 214.00 | 219.04 | 210.88 | 216.60 | +1.21% | 375,223 |
| Nov 20, 2025 | 226.32 | 226.46 | 213.75 | 214.01 | -3.67% | 291,409 |
| Nov 19, 2025 | 221.33 | 224.80 | 220.46 | 222.16 | +0.42% | 140,612 |
| Nov 18, 2025 | 222.90 | 223.24 | 219.29 | 221.22 | -1.43% | 177,063 |
| Nov 17, 2025 | 226.55 | 228.85 | 222.88 | 224.42 | -1.53% | 138,530 |
| Nov 14, 2025 | 223.65 | 230.67 | 223.08 | 227.90 | -0.23% | 118,806 |
| Nov 13, 2025 | 232.40 | 232.40 | 227.27 | 228.42 | -2.53% | 93,362 |
| Nov 12, 2025 | 236.01 | 236.65 | 233.48 | 234.36 | +0.09% | 130,969 |
| Nov 11, 2025 | 235.94 | 235.94 | 233.53 | 234.16 | -1.11% | 106,922 |
| Nov 10, 2025 | 236.10 | 237.43 | 234.28 | 236.79 | +2.05% | 150,156 |
| Nov 7, 2025 | 231.04 | 232.04 | 225.98 | 232.03 | -0.51% | 190,613 |
| Nov 6, 2025 | 237.59 | 237.59 | 231.84 | 233.22 | -1.88% | 127,402 |
| Nov 5, 2025 | 235.07 | 239.13 | 234.85 | 237.68 | +1.31% | 111,321 |
| Nov 4, 2025 | 237.39 | 238.89 | 234.22 | 234.61 | -3.22% | 124,825 |
| Nov 3, 2025 | 243.81 | 243.97 | 240.55 | 242.42 | +0.25% | 48,017 |
Daily open, high, low, close and volume for First Trust NASDAQ-100 Technology Index Fund (QTEC). Showing 249 trading days. Unadjusted prices.