First Trust NASDAQ-100 Ex-Technology Sector Index Fund - QQXT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2025	98.94	99.78	99.78	100.05	98.94	53,247
December 09, 2025	99.03	98.77	98.77	99.05	98.74	26,439
December 08, 2025	99.81	99.03	99.03	99.81	99	59,307
December 05, 2025	100.25	100.04	100.04	100.61	100.02	23,459
December 04, 2025	99.92	99.81	99.81	99.99	99.61	46,224
December 03, 2025	99.53	100.14	100.14	100.26	99.53	39,200
December 02, 2025	99.01	99.65	99.65	99.83	99.01	20,063
December 01, 2025	99.38	99.26	99.26	99.88	99.25	90,108
November 28, 2025	99.49	100.06	100.06	100.06	99.49	6,895
November 26, 2025	99.3	99.49	99.49	99.74	99.19	14,738
November 25, 2025	98.27	98.98	98.98	99.11	98.27	30,547
November 24, 2025	97.92	97.87	97.87	98	97.36	10,500
November 21, 2025	96.45	97.65	97.65	98.25	96.45	31,328
November 20, 2025	97.73	95.91	95.91	97.97	95.86	22,015
November 19, 2025	96.95	96.8	96.8	97.24	96.48	212,746
November 18, 2025	96.64	97.24	97.24	97.52	96.64	98,031
November 17, 2025	97.46	96.92	96.92	98.04	96.75	140,500
November 14, 2025	97.65	97.58	97.58	98.17	97.32	7.17M
November 13, 2025	98.48	97.92	97.92	98.94	97.85	1.16M
November 12, 2025	98.52	98.45	98.45	98.73	98.39	820,800
November 11, 2025	97.62	98.4	98.4	98.4	97.62	4,341
November 10, 2025	97.21	97.44	97.44	97.44	96.8	5,700
November 07, 2025	96.59	97.06	97.06	97.08	96.31	19,800
November 06, 2025	97.87	96.66	96.66	97.87	96.66	9,500
November 05, 2025	97.11	98.03	98.03	98.17	97.11	19,400
November 04, 2025	97.6	97.48	97.48	97.64	97.38	7,208
November 03, 2025	98.26	97.96	97.96	98.27	97.22	4,511
October 31, 2025	97.86	98.3	98.3	98.42	97.46	7,920
October 30, 2025	98.71	98.12	98.12	98.96	98.12	5,747
October 29, 2025	98.96	98.39	98.39	99.07	98.26	3,849
October 28, 2025	100.41	100.1	100.1	100.69	100.08	5,700
October 27, 2025	100.2	100.39	100.39	100.41	100.14	13,300
October 24, 2025	100.26	99.71	99.71	100.26	99.71	8,736
October 23, 2025	99.56	99.83	99.83	99.85	99.5	4,640
October 22, 2025	99.97	99.57	99.57	100.09	99.54	3,621
October 21, 2025	99.42	100	100	100.07	99.42	7,500
October 20, 2025	98.82	99.19	99.19	99.22	98.75	6,800
October 17, 2025	97.48	98.28	98.28	98.47	97.48	8,700
October 16, 2025	98.54	97.4	97.4	98.58	97.19	11,100
October 15, 2025	98.71	98.2	98.2	99.14	98.19	5,000
October 14, 2025	97.19	98.51	98.51	98.83	97.19	6,847
October 13, 2025	97.67	97.68	97.68	98.07	97.52	9,629
October 10, 2025	99.2	97.26	97.26	99.2	97.26	6,500
October 09, 2025	99.55	98.95	98.95	99.55	98.88	10,847
October 08, 2025	99.55	99.44	99.44	99.55	99.16	9,400
October 07, 2025	99.66	99.28	99.28	99.66	99.14	16,500
October 06, 2025	99.15	99.41	99.41	99.41	99.15	15,110
October 03, 2025	99.6	99.56	99.56	99.95	99.52	11,313
October 02, 2025	99.11	99.35	99.35	99.35	98.9	11,700
October 01, 2025	98.76	99.19	99.19	99.29	98.76	7,100
September 30, 2025	98.75	98.93	98.93	99.07	98.47	7,417
September 29, 2025	98.45	98.96	98.96	99.01	98.45	12,538
September 26, 2025	97.83	98.35	98.35	98.37	97.79	11,220
September 25, 2025	97.81	97.3	97.3	97.88	97.04	12,700
September 24, 2025	98.53	98.21	98.06	98.53	98.11	4,900
September 23, 2025	98.32	98.37	98.22	98.6	98.31	10,000
September 22, 2025	97.88	98.36	98.21	98.44	97.84	31,793
September 19, 2025	98.65	98.33	98.18	98.65	97.99	7,400
September 18, 2025	98.17	98.26	98.11	98.63	98.17	6,800
September 17, 2025	98.09	98.18	98.04	98.64	98.09	7,800

First Trust NASDAQ-100 Ex-Technology Sector Index Fund (QQXT) NASDAQ