First Trust NASDAQ-100 Equal Weighted Index Fund - QQEW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	143.58	142.78	142.78	143.98	142.34	28,403
January 12, 2026	143.17	144	144	144.05	143.17	27,121
January 09, 2026	143.91	144.22	144.22	144.45	143.17	46,247
January 08, 2026	145.01	143.56	143.56	145.13	143.27	29,141
January 07, 2026	145.46	145.75	145.75	146.54	145.1	65,500
January 06, 2026	143.11	145.69	145.69	145.69	142.93	52,944
January 05, 2026	142.19	142.76	142.76	143.49	142.19	36,720
January 02, 2026	143.41	141.34	141.34	143.41	140.86	28,200
December 31, 2025	143.57	142.13	142.13	143.57	142.11	17,840
December 30, 2025	143.98	143.39	143.39	143.98	143.35	29,938
December 29, 2025	143.58	143.93	143.93	144.15	143.57	21,428
December 26, 2025	144.52	144.54	144.54	144.54	144.15	24,500
December 24, 2025	143.76	144.36	144.36	144.4	143.76	12,015
December 23, 2025	144.15	144.02	144.02	144.26	143.36	35,333
December 22, 2025	144.16	144.27	144.27	144.51	143.93	56,200
December 19, 2025	142.26	143.17	143.17	143.81	142.26	44,100
December 18, 2025	142.51	142.18	142.18	143.07	141.9	34,262
December 17, 2025	142.92	140.8	140.8	143	140.77	40,626
December 16, 2025	142.48	142.62	142.62	142.88	141.75	38,221
December 15, 2025	143.81	142.93	142.93	144.01	142.66	42,600
December 12, 2025	144.61	143.14	143.14	145.11	142.95	58,120
December 11, 2025	144.2	144.99	144.8	145	143.9	29,028
December 10, 2025	143.62	144.99	144.8	145.38	143.53	23,900
December 09, 2025	143.51	143.67	143.49	144.08	143.51	40,204
December 08, 2025	145.15	143.69	143.69	145.15	143.51	46,189
December 05, 2025	144.12	144.55	144.55	145.47	144.12	42,806
December 04, 2025	144.26	143.75	143.75	144.26	143.35	36,547
December 03, 2025	142.87	144.23	144.23	144.4	142.67	57,950
December 02, 2025	142.18	142.79	142.79	143.11	141.71	33,700
December 01, 2025	140.88	141.27	141.27	142.1	140.81	37,500
November 28, 2025	141.18	141.91	141.91	141.95	140.89	122,900
November 26, 2025	140.07	140.68	140.68	140.94	139.98	65,930
November 25, 2025	138.24	139.76	139.76	139.95	137.59	74,300
November 24, 2025	137.59	138.27	138.27	138.59	137.08	27,300
November 21, 2025	135	136.65	136.65	137.75	134.54	37,012
November 20, 2025	139.28	134.54	134.54	139.53	134.47	58,200
November 19, 2025	137.43	137.57	137.57	138.65	136.88	58,300
November 18, 2025	137.19	137.63	137.63	138.36	136.64	36,314
November 17, 2025	139.5	138.12	138.12	140.1	137.6	32,800
November 14, 2025	138.6	139.71	139.71	140.88	138.41	44,800
November 13, 2025	141.67	140.05	140.05	142.1	139.91	35,300
November 12, 2025	142.59	142.06	142.06	142.59	141.98	17,004
November 11, 2025	141.68	141.98	141.98	142.38	141.55	23,606
November 10, 2025	141.95	142.01	142.01	142.16	140.87	16,149
November 07, 2025	139.48	140.32	140.32	140.37	138.14	30,113
November 06, 2025	142.48	140.32	140.32	142.48	140.08	49,937
November 05, 2025	141.26	142.71	142.71	143.1	141.26	20,867
November 04, 2025	142.71	141.33	141.33	142.71	141.25	39,840
November 03, 2025	144.4	143.79	143.79	144.7	143.22	23,600
October 31, 2025	143.77	144.06	144.06	144.49	143.37	38,500
October 30, 2025	143.34	143.37	143.37	144.74	143.3	61,442
October 29, 2025	145.63	144.29	144.29	145.63	143.85	34,700
October 28, 2025	146.03	145.79	145.79	146.44	145.73	25,400
October 27, 2025	145.91	146.24	146.24	146.29	145.69	34,300
October 24, 2025	144.96	144.51	144.51	145.36	144.49	58,030
October 23, 2025	142.66	143.92	143.92	143.97	142.66	57,700
October 22, 2025	143.74	142.78	142.78	144.06	142.16	56,874
October 21, 2025	143.26	144.2	144.2	144.4	143.21	29,086
October 20, 2025	142.35	143.44	143.44	143.54	142.35	26,529
October 17, 2025	140.31	141.53	141.53	141.84	140.31	31,111

First Trust NASDAQ-100 Equal Weighted Index Fund (QQEW) NASDAQ