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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	98.3	98.27	98.27	98.62	98.19	35,300
September 11, 2025	97.78	98.45	98.45	98.54	97.7	10,540
September 10, 2025	97.53	96.91	96.91	97.53	96.66	9,431
September 09, 2025	97.66	97.62	97.62	97.66	97.4	4,126
September 08, 2025	97.25	97.68	97.68	97.68	97.25	8,800
September 05, 2025	98.07	97.7	97.7	98.55	97.26	8,355
September 04, 2025	97.85	98.25	98.25	98.25	97.5	27,202
September 03, 2025	97.69	97.56	97.56	97.69	97.28	17,300
September 02, 2025	97.83	97.83	97.83	98.1	97.22	11,100
August 29, 2025	98.75	98.36	98.36	98.75	98.26	10,706
August 28, 2025	98.67	98.77	98.77	98.77	98.44	9,310
August 27, 2025	98.32	98.86	98.86	98.86	98.32	16,500
August 26, 2025	98.6	98.54	98.54	98.66	98.23	9,132
August 25, 2025	99.52	98.64	98.64	99.52	98.58	9,700
August 22, 2025	99.38	99.82	99.82	100.11	99.31	11,206
August 21, 2025	98.8	98.61	98.61	98.84	98.56	17,049
August 20, 2025	99.46	98.97	98.97	99.46	98.81	34,900
August 19, 2025	98.64	98.99	98.99	99.36	98.64	6,746
August 18, 2025	98.94	98.81	98.81	99.03	98.79	19,234
August 15, 2025	99.24	98.94	98.94	99.25	98.75	8,743
August 14, 2025	99.03	98.8	98.8	99.03	98.74	31,700
August 13, 2025	98.89	99.41	99.41	99.42	98.6	25,129
August 12, 2025	97.91	98.32	98.32	98.32	97.84	5,641
August 11, 2025	97.97	97.6	97.6	98.18	97.47	17,500
August 08, 2025	97.99	98.05	98.05	98.23	97.84	16,500
August 07, 2025	98.84	98.41	98.41	98.93	98.22	8,626
August 06, 2025	98.72	98.75	98.75	98.88	98.38	12,100
August 05, 2025	98.89	98.61	98.61	99.13	98.55	19,400
August 04, 2025	98.32	99.18	99.18	99.21	98.32	58,635
August 01, 2025	98.07	97.72	97.72	98.07	97.12	19,000
July 31, 2025	99.56	98.62	98.62	100.14	98.5	12,400
July 30, 2025	100.42	100	100	100.63	99.69	10,564
July 29, 2025	100.56	100.35	100.35	100.59	100.24	19,400
July 28, 2025	101.2	100.69	100.69	101.2	100.67	11,848
July 25, 2025	100.95	101.14	101.14	101.19	100.71	23,121
July 24, 2025	101.08	101.21	101.21	101.41	101.08	6,600
July 23, 2025	101.06	101.22	101.22	101.26	100.89	5,400
July 22, 2025	99.43	100.5	100.5	100.51	99.43	4,932
July 21, 2025	99.54	99.18	99.18	99.61	99.18	14,211
July 18, 2025	99.74	99.12	99.12	99.74	98.91	6,447
July 17, 2025	98.74	99.19	99.19	99.32	98.74	8,600
July 16, 2025	97.93	98.46	98.46	98.54	97.74	5,918
July 15, 2025	99.71	98.09	98.09	99.71	98.09	11,739
July 14, 2025	99.2	99.57	99.57	99.57	99.16	4,600
July 11, 2025	99.27	98.94	98.94	99.27	98.67	17,937
July 10, 2025	99.27	99.52	99.52	99.86	99.26	57,220
July 09, 2025	99.6	99.58	99.58	99.61	99.05	9,248
July 08, 2025	99.2	99.31	99.31	99.67	99.2	23,708
July 07, 2025	99.55	99.13	99.13	99.62	98.85	26,534
July 03, 2025	99.73	99.94	99.94	100.09	99.73	7,304
July 02, 2025	99.55	99.64	99.64	99.64	99.24	15,107
July 01, 2025	98.85	99.65	99.65	99.96	98.85	15,600
June 30, 2025	98.48	98.8	98.8	98.95	98.41	19,100
June 27, 2025	98.05	98.12	98.12	98.53	97.81	35,300
June 26, 2025	97.22	97.76	97.76	97.76	97.22	40,700
June 25, 2025	98.2	97.14	96.98	98.2	97.14	3,539
June 24, 2025	97.61	98.19	98.03	98.37	97.59	3,700
June 23, 2025	96.63	97.23	97.07	97.23	96.35	7,044
June 20, 2025	97.34	96.6	96.44	97.34	96.35	14,708
June 18, 2025	96.89	96.34	96.18	96.97	96.32	17,335

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