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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 20, 2026	99.5	99.43	99.43	99.9	99.21	16,900
January 16, 2026	100.72	100.49	100.49	100.72	100.25	16,200
January 15, 2026	100.99	100.73	100.73	101.05	100.64	14,300
January 14, 2026	100.55	100.73	100.73	100.73	100.15	18,300
January 13, 2026	100.63	100.53	100.53	100.64	100.07	7,700
January 12, 2026	100.82	100.74	100.74	100.82	100.52	10,600
January 09, 2026	100.72	101.17	101.17	101.28	100.72	90,511
January 08, 2026	99.91	100.68	100.68	100.84	99.91	18,100
January 07, 2026	100.89	100.1	100.1	100.89	100.1	6,300
January 06, 2026	99.7	100.67	100.67	100.8	99.7	14,278
January 05, 2026	99.07	99.67	99.67	99.82	99.07	28,715
January 02, 2026	99.16	98.97	98.97	99.25	98.82	25,749
December 31, 2025	100.15	99.37	99.37	100.15	99.37	5,924
December 30, 2025	100.15	100.08	100.08	100.17	100.04	7,224
December 29, 2025	100.46	100.21	100.21	100.46	100.12	8,212
December 26, 2025	100.17	100.28	100.28	100.28	100.02	2,000
December 24, 2025	99.97	100.32	100.32	100.32	99.97	3,200
December 23, 2025	100.15	99.88	99.88	100.2	99.71	9,415
December 22, 2025	100.22	100.14	100.14	100.32	100.05	14,900
December 19, 2025	99.29	99.53	99.53	100.21	99.29	10,600
December 18, 2025	99.61	99.4	99.4	100.21	99.34	64,415
December 17, 2025	99.59	99.19	99.19	99.82	99.18	34,200
December 16, 2025	99.65	99.49	99.49	99.65	99.04	56,700
December 15, 2025	99.8	99.84	99.84	99.94	99.33	47,800
December 12, 2025	99.66	99.38	99.38	99.91	99.31	19,739
December 11, 2025	99.61	100.12	99.43	100.27	99.61	22,442
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

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