First Trust Nasdaq-100 Ex-Technology Sector Index Fund (QQXT)
NASDAQ: QQXT · Real-Time Price · USD
98.12
+0.36 (0.37%)
Jun 27, 2025, 4:00 PM - Market closed
QQXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 98.05 | 98.53 | 97.81 | 98.12 | - | 0.37% | 35,297 |
| Jun 26, 2025 | 97.22 | 97.76 | 97.22 | 97.76 | 97.76 | 0.64% | 40,690 |
| Jun 25, 2025 | 98.20 | 98.20 | 97.14 | 97.14 | 96.98 | -1.07% | 3,539 |
| Jun 24, 2025 | 97.61 | 98.37 | 97.59 | 98.19 | 98.03 | 0.99% | 3,655 |
| Jun 23, 2025 | 96.63 | 97.23 | 96.35 | 97.23 | 97.07 | 0.65% | 7,044 |
| Jun 20, 2025 | 97.34 | 97.34 | 96.35 | 96.60 | 96.44 | 0.27% | 14,708 |
| Jun 18, 2025 | 96.89 | 96.97 | 96.32 | 96.34 | 96.18 | -0.10% | 16,058 |
| Jun 17, 2025 | 97.45 | 97.45 | 96.39 | 96.44 | 96.28 | -1.37% | 5,064 |
| Jun 16, 2025 | 97.87 | 98.27 | 97.64 | 97.78 | 97.62 | 0.59% | 14,929 |
| Jun 13, 2025 | 97.72 | 98.02 | 97.21 | 97.21 | 97.05 | -1.01% | 14,629 |
| Jun 12, 2025 | 97.97 | 98.37 | 97.97 | 98.20 | 98.04 | 0.04% | 5,681 |
| Jun 11, 2025 | 98.45 | 98.58 | 97.99 | 98.16 | 98.00 | -0.41% | 14,753 |
| Jun 10, 2025 | 98.14 | 98.57 | 98.07 | 98.57 | 98.41 | 0.45% | 9,910 |
| Jun 9, 2025 | 98.17 | 98.43 | 97.99 | 98.13 | 97.97 | -0.40% | 15,213 |
| Jun 6, 2025 | 98.45 | 98.57 | 98.29 | 98.53 | 98.37 | 0.48% | 14,344 |
| Jun 5, 2025 | 98.45 | 98.86 | 97.93 | 98.06 | 97.90 | -0.58% | 13,369 |
| Jun 4, 2025 | 98.96 | 99.11 | 98.59 | 98.63 | 98.47 | -0.22% | 25,339 |
| Jun 3, 2025 | 98.16 | 98.95 | 98.16 | 98.85 | 98.69 | 0.68% | 10,326 |
| Jun 2, 2025 | 97.61 | 98.23 | 96.98 | 98.18 | 98.02 | 0.03% | 9,064 |
| May 30, 2025 | 97.80 | 98.21 | 97.33 | 98.15 | 97.99 | -0.10% | 5,501 |
| May 29, 2025 | 98.44 | 98.47 | 97.66 | 98.25 | 98.09 | -0.10% | 7,643 |
| May 28, 2025 | 98.68 | 98.75 | 98.20 | 98.35 | 98.19 | -0.38% | 6,264 |
| May 27, 2025 | 97.97 | 98.83 | 97.97 | 98.73 | 98.57 | 1.81% | 21,472 |
| May 23, 2025 | 96.48 | 97.09 | 96.25 | 96.97 | 96.81 | -0.73% | 8,028 |
| May 22, 2025 | 97.46 | 98.06 | 97.23 | 97.68 | 97.52 | -0.11% | 18,514 |
| May 21, 2025 | 98.85 | 98.88 | 97.57 | 97.79 | 97.63 | -1.58% | 15,485 |
| May 20, 2025 | 99.26 | 99.48 | 99.03 | 99.36 | 99.20 | -0.13% | 7,742 |
| May 19, 2025 | 98.00 | 99.49 | 98.00 | 99.49 | 99.33 | 0.73% | 31,834 |
| May 16, 2025 | 98.57 | 99.12 | 98.23 | 98.77 | 98.61 | 0.39% | 20,241 |
| May 15, 2025 | 97.34 | 98.39 | 97.32 | 98.39 | 98.23 | 1.22% | 5,262 |
| May 14, 2025 | 97.01 | 97.22 | 96.89 | 97.21 | 97.05 | 0.16% | 4,294 |
| May 13, 2025 | 97.24 | 97.74 | 97.05 | 97.05 | 96.89 | -0.21% | 46,536 |
| May 12, 2025 | 97.46 | 97.46 | 96.54 | 97.25 | 97.09 | 2.48% | 36,654 |
| May 9, 2025 | 95.27 | 95.54 | 94.90 | 94.90 | 94.74 | -0.17% | 31,036 |
| May 8, 2025 | 94.80 | 95.67 | 94.43 | 95.06 | 94.90 | 1.06% | 8,835 |
| May 7, 2025 | 94.09 | 94.52 | 93.55 | 94.06 | 93.91 | 0.61% | 86,060 |
| May 6, 2025 | 93.75 | 94.12 | 93.37 | 93.49 | 93.34 | -0.79% | 13,673 |
| May 5, 2025 | 94.14 | 94.80 | 94.12 | 94.23 | 94.08 | -0.37% | 8,618 |
| May 2, 2025 | 94.18 | 94.67 | 94.10 | 94.58 | 94.43 | 1.76% | 6,748 |
| May 1, 2025 | 92.95 | 93.80 | 92.94 | 92.94 | 92.79 | -0.42% | 262,132 |
| Apr 30, 2025 | 91.52 | 93.33 | 91.31 | 93.33 | 93.18 | 0.29% | 9,916 |
| Apr 29, 2025 | 92.00 | 93.24 | 91.83 | 93.06 | 92.91 | 0.89% | 331,661 |
| Apr 28, 2025 | 92.40 | 92.70 | 91.60 | 92.24 | 92.09 | 0.09% | 64,268 |
| Apr 25, 2025 | 91.91 | 92.16 | 91.30 | 92.16 | 92.01 | - | 69,934 |
| Apr 24, 2025 | 90.98 | 92.18 | 90.97 | 92.16 | 92.01 | 1.43% | 28,731 |
| Apr 23, 2025 | 91.90 | 92.45 | 90.72 | 90.87 | 90.72 | 0.59% | 25,854 |
| Apr 22, 2025 | 89.58 | 90.68 | 89.58 | 90.33 | 90.18 | 1.93% | 150,230 |
| Apr 21, 2025 | 89.68 | 89.68 | 87.42 | 88.62 | 88.48 | -1.72% | 63,214 |
| Apr 17, 2025 | 89.87 | 90.64 | 89.73 | 90.17 | 90.02 | 1.08% | 172,313 |
| Apr 16, 2025 | 90.52 | 90.80 | 88.60 | 89.21 | 89.06 | -1.76% | 115,654 |