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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	142.06	140.63	140.63	142.52	139.9	60,625
October 15, 2025	142.19	141.44	141.44	142.42	140.27	70,600
October 14, 2025	139.27	140.97	140.97	142	139.17	33,844
October 13, 2025	140.39	140.69	140.69	141.26	139.93	54,835
October 10, 2025	143.21	138.52	138.52	143.53	138.5	394,000
October 09, 2025	143.68	142.97	142.97	143.68	142.6	47,931
October 08, 2025	142.49	143.85	143.85	143.92	142.49	25,425
October 07, 2025	143.82	142.31	142.31	143.82	142.05	56,800
October 06, 2025	143.95	143.37	143.37	144.03	143.34	105,432
October 03, 2025	142.83	142.79	142.79	143.53	142.64	37,938
October 02, 2025	142.52	142.82	142.82	142.83	141.98	97,077
October 01, 2025	140.77	141.88	141.88	142.08	140.77	144,460
September 30, 2025	141.18	141.11	141.11	141.26	140.33	50,528
September 29, 2025	141.06	141.26	141.26	141.55	140.9	54,255
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

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