First Trust NASDAQ-100 ex-Tech Sect ETF (QQXT)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 88.98 | 89.32 | 88.98 | 89.01 | 89.01 | 2,320 |
| 23 May 2024 | 89.01 | 89.16 | 88.39 | 88.41 | 88.41 | 1,400 |
| 22 May 2024 | 89.57 | 89.61 | 89.40 | 89.45 | 89.45 | 2,400 |
| 21 May 2024 | 89.52 | 89.57 | 89.30 | 89.57 | 89.57 | 1,300 |
| 20 May 2024 | 89.26 | 89.54 | 89.26 | 89.53 | 89.53 | 1,900 |
| 17 May 2024 | 89.50 | 89.50 | 89.30 | 89.46 | 89.46 | 5,700 |
| 16 May 2024 | 89.57 | 89.72 | 89.52 | 89.54 | 89.54 | 2,000 |
| 15 May 2024 | 89.65 | 89.65 | 89.21 | 89.42 | 89.42 | 2,600 |
| 14 May 2024 | 89.16 | 89.20 | 88.79 | 89.11 | 89.11 | 2,000 |
| 13 May 2024 | 89.07 | 89.28 | 88.76 | 88.86 | 88.86 | 3,900 |
| 10 May 2024 | 88.61 | 88.78 | 88.58 | 88.72 | 88.72 | 2,300 |
| 09 May 2024 | 87.86 | 88.54 | 87.86 | 88.54 | 88.54 | 2,800 |
| 08 May 2024 | 88.02 | 88.05 | 87.86 | 87.86 | 87.86 | 1,800 |
| 07 May 2024 | 88.15 | 88.17 | 88.01 | 88.10 | 88.10 | 2,700 |
| 06 May 2024 | 87.74 | 87.77 | 87.53 | 87.77 | 87.77 | 7,200 |
| 03 May 2024 | 87.76 | 87.76 | 87.54 | 87.57 | 87.57 | 2,800 |
| 02 May 2024 | 85.91 | 86.64 | 85.91 | 86.64 | 86.64 | 4,800 |
| 01 May 2024 | 85.87 | 86.38 | 85.87 | 86.03 | 86.03 | 11,000 |
| 30 Apr 2024 | 86.61 | 86.61 | 86.21 | 86.21 | 86.21 | 1,600 |
| 29 Apr 2024 | 87.19 | 87.67 | 87.19 | 87.64 | 87.64 | 2,200 |
| 26 Apr 2024 | 86.95 | 87.19 | 86.92 | 86.92 | 86.92 | 1,300 |
| 25 Apr 2024 | 87.24 | 87.24 | 86.55 | 86.96 | 86.96 | 4,300 |
| 24 Apr 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 87.28 | 500 |
| 23 Apr 2024 | 86.86 | 87.15 | 86.86 | 86.93 | 86.93 | 2,600 |
| 22 Apr 2024 | 85.78 | 86.24 | 85.78 | 86.10 | 86.10 | 1,700 |
| 19 Apr 2024 | 85.49 | 85.53 | 85.19 | 85.53 | 85.53 | 54,600 |
| 18 Apr 2024 | 85.91 | 86.04 | 85.46 | 85.47 | 85.47 | 3,500 |
| 17 Apr 2024 | 86.31 | 86.31 | 85.60 | 85.76 | 85.76 | 1,500 |
| 16 Apr 2024 | 85.93 | 86.29 | 85.93 | 86.05 | 86.05 | 2,700 |
| 15 Apr 2024 | 88.30 | 88.30 | 86.19 | 86.39 | 86.39 | 7,300 |
| 12 Apr 2024 | 88.09 | 88.09 | 87.29 | 87.29 | 87.29 | 1,900 |
| 11 Apr 2024 | 88.87 | 88.87 | 88.68 | 88.68 | 88.68 | 1,000 |
| 10 Apr 2024 | 87.96 | 88.27 | 87.96 | 88.27 | 88.27 | 3,800 |
| 09 Apr 2024 | 89.52 | 89.52 | 89.13 | 89.45 | 89.45 | 3,400 |
| 08 Apr 2024 | 88.93 | 89.34 | 88.93 | 89.10 | 89.10 | 3,500 |
| 05 Apr 2024 | 88.20 | 89.21 | 88.20 | 89.07 | 89.07 | 3,900 |
| 04 Apr 2024 | 89.99 | 89.99 | 88.30 | 88.30 | 88.30 | 3,200 |
| 03 Apr 2024 | 89.13 | 89.59 | 89.13 | 89.31 | 89.31 | 6,800 |
| 02 Apr 2024 | 89.75 | 89.75 | 89.21 | 89.42 | 89.42 | 3,600 |
| 01 Apr 2024 | 91.09 | 91.09 | 90.26 | 90.37 | 90.37 | 7,600 |
| 28 Mar 2024 | 91.04 | 91.19 | 90.97 | 91.05 | 91.05 | 7,500 |
| 27 Mar 2024 | 90.62 | 91.07 | 90.62 | 91.07 | 91.07 | 5,900 |
| 26 Mar 2024 | 90.41 | 90.41 | 89.92 | 90.00 | 90.00 | 26,900 |
| 25 Mar 2024 | 90.34 | 90.34 | 90.03 | 90.13 | 90.13 | 3,600 |
| 22 Mar 2024 | 90.77 | 90.77 | 90.12 | 90.26 | 90.26 | 12,300 |
| 21 Mar 2024 | 91.08 | 91.08 | 90.81 | 90.81 | 90.81 | 95,800 |
| 21 Mar 2024 | 0.289 Dividend | |||||
| 20 Mar 2024 | 90.04 | 90.54 | 89.78 | 90.54 | 90.25 | 10,800 |
| 19 Mar 2024 | 89.60 | 89.95 | 89.60 | 89.95 | 89.66 | 5,100 |
| 18 Mar 2024 | 89.39 | 89.86 | 89.32 | 89.55 | 89.26 | 3,300 |
| 15 Mar 2024 | 89.30 | 89.37 | 88.77 | 89.03 | 88.75 | 3,100 |
| 14 Mar 2024 | 89.68 | 89.68 | 88.87 | 89.15 | 88.87 | 7,000 |
| 13 Mar 2024 | 89.86 | 90.11 | 89.75 | 89.76 | 89.47 | 12,900 |
| 12 Mar 2024 | 90.05 | 90.33 | 90.02 | 90.16 | 89.87 | 8,500 |
| 11 Mar 2024 | 89.71 | 90.17 | 89.71 | 90.15 | 89.86 | 4,800 |
| 08 Mar 2024 | 89.72 | 89.98 | 89.58 | 89.72 | 89.43 | 2,500 |
| 07 Mar 2024 | 89.82 | 90.00 | 89.68 | 89.77 | 89.48 | 11,000 |
| 06 Mar 2024 | 89.29 | 89.63 | 89.27 | 89.41 | 89.12 | 3,000 |
| 05 Mar 2024 | 89.31 | 89.31 | 88.67 | 88.85 | 88.57 | 16,100 |
| 04 Mar 2024 | 89.59 | 89.82 | 89.53 | 89.58 | 89.29 | 6,600 |
| 01 Mar 2024 | 89.18 | 90.13 | 89.18 | 90.13 | 89.84 | 6,900 |
| 29 Feb 2024 | 89.59 | 89.74 | 89.51 | 89.67 | 89.38 | 6,200 |
| 28 Feb 2024 | 89.57 | 89.88 | 89.57 | 89.70 | 89.41 | 4,700 |
| 27 Feb 2024 | 89.25 | 89.78 | 89.22 | 89.78 | 89.49 | 1,900 |
| 26 Feb 2024 | 89.10 | 89.41 | 89.10 | 89.27 | 88.99 | 6,200 |
| 23 Feb 2024 | 89.26 | 89.40 | 89.18 | 89.40 | 89.11 | 7,200 |
| 22 Feb 2024 | 88.75 | 89.61 | 88.66 | 89.51 | 89.22 | 16,300 |
| 21 Feb 2024 | 88.19 | 88.33 | 88.08 | 88.33 | 88.05 | 13,700 |
| 20 Feb 2024 | 88.08 | 88.36 | 88.00 | 88.14 | 87.86 | 24,100 |
| 16 Feb 2024 | 88.47 | 89.02 | 88.30 | 88.43 | 88.15 | 37,300 |
| 15 Feb 2024 | 87.75 | 88.85 | 87.75 | 88.73 | 88.45 | 23,400 |
| 14 Feb 2024 | 87.25 | 87.63 | 86.92 | 87.63 | 87.35 | 175,700 |
| 13 Feb 2024 | 87.19 | 87.27 | 86.75 | 87.09 | 86.81 | 4,400 |
| 12 Feb 2024 | 87.88 | 88.57 | 87.88 | 88.44 | 88.16 | 21,700 |
| 09 Feb 2024 | 87.81 | 88.08 | 87.81 | 88.05 | 87.77 | 1,100 |
| 08 Feb 2024 | 88.58 | 88.58 | 88.15 | 88.43 | 88.15 | 4,800 |
| 07 Feb 2024 | 89.05 | 89.05 | 88.66 | 88.66 | 88.38 | 4,400 |
| 06 Feb 2024 | 88.13 | 88.66 | 88.13 | 88.65 | 88.37 | 9,400 |
| 05 Feb 2024 | 88.02 | 88.09 | 87.64 | 88.01 | 87.73 | 12,700 |
| 02 Feb 2024 | 88.05 | 88.75 | 88.05 | 88.68 | 88.40 | 1,300 |
| 01 Feb 2024 | 88.44 | 88.87 | 88.44 | 88.87 | 88.59 | 1,300 |
| 31 Jan 2024 | 88.55 | 88.56 | 87.79 | 87.86 | 87.58 | 1,800 |
| 30 Jan 2024 | 88.74 | 88.90 | 88.71 | 88.79 | 88.51 | 3,000 |
| 29 Jan 2024 | 88.21 | 89.05 | 88.21 | 89.05 | 88.77 | 9,300 |
| 26 Jan 2024 | 88.37 | 88.47 | 88.29 | 88.36 | 88.08 | 1,000 |
| 25 Jan 2024 | 88.03 | 88.16 | 87.77 | 88.16 | 87.88 | 5,100 |
| 24 Jan 2024 | 88.71 | 88.71 | 87.64 | 87.64 | 87.36 | 7,100 |
| 23 Jan 2024 | 88.05 | 88.20 | 87.74 | 88.15 | 87.87 | 5,800 |
| 22 Jan 2024 | 88.17 | 88.18 | 87.72 | 87.89 | 87.61 | 2,500 |
| 19 Jan 2024 | 87.01 | 87.70 | 86.82 | 87.70 | 87.42 | 8,400 |
| 18 Jan 2024 | 86.41 | 86.99 | 86.31 | 86.99 | 86.71 | 1,100 |
| 17 Jan 2024 | 86.16 | 86.40 | 85.93 | 86.40 | 86.12 | 8,100 |
| 16 Jan 2024 | 86.73 | 86.97 | 86.45 | 86.81 | 86.53 | 3,000 |
| 12 Jan 2024 | 87.32 | 87.55 | 87.32 | 87.47 | 87.19 | 2,500 |
| 11 Jan 2024 | 87.79 | 87.79 | 86.96 | 87.49 | 87.21 | 6,700 |
| 10 Jan 2024 | 87.78 | 87.78 | 87.43 | 87.73 | 87.45 | 6,400 |
| 09 Jan 2024 | 87.48 | 87.78 | 87.44 | 87.71 | 87.43 | 5,600 |
| 08 Jan 2024 | 87.05 | 88.01 | 87.01 | 88.01 | 87.73 | 1,900 |
| 05 Jan 2024 | 86.85 | 87.10 | 86.68 | 87.02 | 86.74 | 4,600 |
| 04 Jan 2024 | 87.28 | 87.55 | 86.97 | 87.02 | 86.74 | 6,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.