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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	240.46	239.25	239.25	241.59	238.37	137,800
January 12, 2026	237.9	240.37	240.37	240.74	237.9	140,483
January 09, 2026	237.35	239.84	239.84	240.5	235.99	244,745
January 08, 2026	240.26	236.83	236.83	240.26	235.3	236,511
January 07, 2026	240.63	241	241	242.04	239.46	198,600
January 06, 2026	236.02	241.57	241.57	241.95	236.02	180,602
January 05, 2026	234.72	234.9	234.9	237.16	234.51	208,300
January 02, 2026	233.34	231.74	231.74	234.41	230.26	330,400
December 31, 2025	233.37	230.21	230.21	233.37	230.13	166,000
December 30, 2025	233.75	233.03	233.03	234.69	233.03	101,700
December 29, 2025	233.33	234	234	235.42	232.98	128,700
December 26, 2025	235.46	235.27	235.27	235.56	234.6	100,500
December 24, 2025	234.11	234.98	234.98	235.13	233.97	58,600
December 23, 2025	233.56	234.57	234.57	234.62	232.65	104,900
December 22, 2025	236.34	234.9	234.9	236.34	234.53	157,534
December 19, 2025	231.07	233.46	233.46	234.21	231.07	272,600
December 18, 2025	231.13	230.03	230.03	231.82	229.24	202,500
December 17, 2025	232.19	225.97	225.97	232.6	225.83	268,315
December 16, 2025	231.48	231.62	231.62	232.54	229.71	212,138
December 15, 2025	235.34	231.81	231.81	235.7	231.58	159,600
December 12, 2025	239.77	234.09	234.09	239.77	233.59	169,600
December 11, 2025	239.52	240.34	240.34	240.38	236.86	116,337
December 10, 2025	238.59	240.99	240.99	241.96	238.04	107,800
December 09, 2025	237.59	239.12	239.12	239.82	237.53	64,735
December 08, 2025	239.38	238.82	238.82	240.14	237.77	106,831
December 05, 2025	237.54	238.71	238.71	240.52	237.54	92,939
December 04, 2025	237.15	236.55	236.55	237.24	235.52	105,199
December 03, 2025	233.23	237.47	237.47	237.58	232.72	136,700
December 02, 2025	230.07	233.16	233.16	233.77	230.07	183,740
December 01, 2025	227	228.87	228.87	230.06	226.6	91,765
November 28, 2025	226.47	228.83	228.83	228.86	226.38	142,208
November 26, 2025	225.25	225.68	225.68	226.82	224.3	169,900
November 25, 2025	220.87	223.91	223.91	224.49	218.68	183,533
November 24, 2025	218.2	222.05	222.05	222.83	218.2	360,200
November 21, 2025	214	216.6	216.6	219.04	210.89	375,523
November 20, 2025	226.32	214.01	214.01	226.46	213.75	292,300
November 19, 2025	221.33	222.16	222.16	224.8	220.46	141,212
November 18, 2025	222.9	221.22	221.22	223.24	219.29	177,100
November 17, 2025	226.55	224.42	224.42	228.85	222.88	139,730
November 14, 2025	223.65	227.9	227.9	230.67	223.08	118,812
November 13, 2025	232.4	228.42	228.42	232.4	227.27	93,500
November 12, 2025	236.01	234.36	234.36	236.65	233.48	131,800
November 11, 2025	235.94	234.16	234.16	235.94	233.53	107,242
November 10, 2025	236.1	236.79	236.79	237.43	234.28	150,200
November 07, 2025	231.04	232.03	232.03	232.04	225.98	190,613
November 06, 2025	237.59	233.22	233.22	237.59	231.84	127,402
November 05, 2025	235.07	237.68	237.68	239.13	234.85	111,321
November 04, 2025	237.39	234.61	234.61	238.89	234.22	124,825
November 03, 2025	243.81	242.42	242.42	243.97	240.55	48,017
October 31, 2025	241.98	241.81	241.87	243.44	240.57	106,059
October 30, 2025	240.82	239.92	239.92	243.07	239.88	68,142
October 29, 2025	244.32	242.71	242.71	244.32	241.5	83,211
October 28, 2025	243.76	243	243	244.19	242.49	126,224
October 27, 2025	242.68	243.76	243.76	244.27	242.68	97,300
October 24, 2025	239.89	239.43	239.43	240.51	239.17	95,409
October 23, 2025	232.03	236.8	236.8	236.97	232.03	151,700
October 22, 2025	236.19	233.57	233.57	236.57	230.9	92,730
October 21, 2025	236.9	237.38	237.38	238.14	235.46	98,032
October 20, 2025	234.55	236.92	236.92	237.55	234.55	164,700
October 17, 2025	230.82	232.57	232.57	233.25	230.04	96,437

First Trust NASDAQ-100-Technology Sector Index Fund (QTEC) NASDAQ