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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	139.48	140.37	140.37	140.47	139.33	59,422
September 25, 2025	138.94	139.17	139.17	139.17	138.37	36,200
September 24, 2025	140.29	140.02	139.91	140.71	139.62	40,646
September 23, 2025	140.58	140.29	140.19	141.05	140.23	46,700
September 22, 2025	139.82	140.72	140.61	140.82	139.61	63,971
September 19, 2025	140.67	140.1	139.99	140.67	139.42	25,800
September 18, 2025	139.89	140.05	140.05	140.66	139.5	54,900
September 17, 2025	138.23	138.41	138.41	139.15	137.91	40,400
September 16, 2025	137.89	137.9	137.9	138.06	137.48	49,500
September 15, 2025	137.75	137.87	137.87	138.32	137.68	44,104
September 12, 2025	137.64	137.38	137.38	137.85	137.31	30,300
September 11, 2025	136.14	137.6	137.6	137.87	136.14	62,326
September 10, 2025	136.68	135.69	135.69	136.68	135.24	35,728
September 09, 2025	136.7	136.77	136.77	136.83	136.28	55,100
September 08, 2025	136.32	136.54	136.54	136.59	135.98	29,001
September 05, 2025	136.31	136.09	136.09	136.96	135.1	53,026
September 04, 2025	134.98	135.96	135.96	135.98	134.33	45,900
September 03, 2025	135.17	134.9	134.9	135.17	134.27	57,246
September 02, 2025	134.13	135.15	135.15	135.15	133.85	52,801
August 29, 2025	136.6	136	136	136.92	135.86	35,242
August 28, 2025	137.13	137.13	137.13	137.36	136.8	50,000
August 27, 2025	135.85	136.81	136.81	136.81	135.85	47,131
August 26, 2025	136.14	136.18	136.18	136.46	135.89	84,822
August 25, 2025	136.87	136.16	136.16	136.87	136.1	47,200
August 22, 2025	135.68	137.25	137.25	137.93	135.68	45,842
August 21, 2025	134.97	134.97	134.97	135.44	134.68	46,241
August 20, 2025	136.04	135.7	135.7	136.04	134.45	58,900
August 19, 2025	136.82	135.91	135.91	137.05	135.73	52,300
August 18, 2025	136.5	136.71	136.71	136.87	136.5	36,100
August 15, 2025	136.79	136.45	136.45	136.91	136.33	41,938
August 14, 2025	137.15	136.82	136.82	137.19	136.53	86,100
August 13, 2025	137.36	137.84	137.84	137.84	137.03	45,286
August 12, 2025	135.39	136.65	136.65	136.69	135.27	73,039
August 11, 2025	135.66	134.83	134.83	136.34	134.71	32,127
August 08, 2025	135.47	135.58	135.58	135.95	135.38	32,000
August 07, 2025	137.14	135.77	135.77	137.26	135.05	79,800
August 06, 2025	135.67	136.18	136.18	136.27	135.15	90,600
August 05, 2025	136.65	135.49	135.49	136.65	135.36	36,415
August 04, 2025	135.31	136.76	136.76	136.76	135.31	39,700
August 01, 2025	135.34	134.42	134.42	135.34	133.62	60,942
July 31, 2025	138.41	136.48	136.48	138.67	136.31	34,400
July 30, 2025	139.48	138.91	138.91	139.79	138.34	94,442
July 29, 2025	139.88	139.32	139.32	140.24	139.1	46,411
July 28, 2025	139.94	139.34	139.34	139.94	139.34	50,300
July 25, 2025	138.86	139.57	139.57	139.57	138.74	22,700
July 24, 2025	139.22	139.08	139.08	139.45	139	35,219
July 23, 2025	138.85	139.25	139.25	139.36	138.5	44,600
July 22, 2025	138	138.85	138.85	138.88	137.78	24,123
July 21, 2025	137.97	138.1	138.1	138.84	137.89	53,900
July 18, 2025	138.4	137.64	137.64	138.4	137.29	18,900
July 17, 2025	136.8	137.76	137.76	137.82	136.71	55,100
July 16, 2025	136.25	136.56	136.56	136.76	135.03	81,212
July 15, 2025	138.09	136.31	136.31	138.09	136.31	26,400
July 14, 2025	136.49	137.43	137.43	137.43	136.49	30,843
July 11, 2025	137.19	136.67	136.67	137.19	136.58	19,024
July 10, 2025	138.14	137.64	137.64	138.14	137.35	76,700
July 09, 2025	138.4	138.07	138.07	138.41	137.25	44,100
July 08, 2025	137.51	137.96	137.96	138	137.43	39,100
July 07, 2025	137.92	137.06	137.06	137.92	136.52	46,700
July 03, 2025	137.91	138.44	138.44	138.54	137.51	22,901

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