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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	131.99	133.12	133.12	134.31	131.99	43,100
February 19, 2026	132.79	132.8	132.8	133.16	132.17	32,925
February 18, 2026	132.34	133.76	133.76	134.42	132.3	22,514
February 17, 2026	131.76	132.24	132.24	132.59	130.78	69,439
February 13, 2026	131.38	132.43	132.43	133.4	131.38	34,300
February 12, 2026	134.13	131	131	134.55	130.79	65,900
February 11, 2026	135.16	133.97	133.97	135.16	132.76	74,628
February 10, 2026	135.54	134.21	134.21	135.85	134.18	40,835
February 09, 2026	133.75	135.06	135.06	135.45	133.75	65,924
February 06, 2026	132.72	134.51	134.51	134.52	132	35,200
February 05, 2026	132.49	131	131	133.18	130.69	45,600
February 04, 2026	134.61	133.45	133.45	134.69	132.28	71,839
February 03, 2026	138.76	135.4	135.4	139.74	134.43	114,543
February 02, 2026	138.83	139.61	139.61	140.38	138.83	23,234
January 30, 2026	140.73	139.09	139.09	141.38	138.64	29,618
January 29, 2026	143.65	142.08	142.08	143.65	140.08	64,800
January 28, 2026	144.81	143.87	143.87	144.85	143.65	25,000
January 27, 2026	144.6	144.34	144.34	144.6	144.16	37,000
January 26, 2026	142.73	143.84	143.84	144.22	142.4	34,800
January 23, 2026	142.11	142.51	142.51	143.09	142.11	34,242
January 22, 2026	142.33	142.26	142.26	142.55	141.62	58,410
January 21, 2026	138.88	140.78	140.78	141.42	138.88	105,000
January 20, 2026	138.41	138.57	138.57	139.98	138.41	46,203
January 16, 2026	141.89	140.82	140.82	141.99	140.45	63,600
January 15, 2026	142.65	141.11	141.11	142.75	141.11	36,906
January 14, 2026	141.69	141	141	141.71	139.77	45,619
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

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