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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	214.43	213.39	213.39	214.43	213	78,519
August 14, 2025	214.14	214.9	214.9	215.3	213.48	51,000
August 13, 2025	216.33	216.6	216.6	216.6	215.35	120,517
August 12, 2025	211.85	215.1	215.1	215.18	211.55	87,617
August 11, 2025	212.43	211.07	211.07	214.17	210.49	80,411
August 08, 2025	211.88	212.2	212.2	212.81	211.61	71,220
August 07, 2025	214.33	211.7	211.7	214.95	209.8	100,102
August 06, 2025	210.92	212.2	212.2	212.47	209.85	134,402
August 05, 2025	213.2	210.42	210.42	213.5	210	162,131
August 04, 2025	211.16	212.78	212.78	212.85	210.96	211,400
August 01, 2025	211.15	209.58	209.58	211.53	207.37	242,190
July 31, 2025	217.87	214.31	214.31	217.87	213.46	130,335
July 30, 2025	219.22	218.74	218.74	219.89	217.18	80,038
July 29, 2025	219.93	218.81	218.81	221.43	218.39	85,222
July 28, 2025	219	218.53	218.53	219.49	218.19	61,504
July 25, 2025	215.52	217.16	217.16	217.5	215.42	53,400
July 24, 2025	216.68	216.62	216.62	216.82	215.51	39,421
July 23, 2025	216.13	216.66	216.66	216.92	214.8	79,400
July 22, 2025	217.29	217.06	217.06	217.89	214.38	113,400
July 21, 2025	217.15	217.93	217.93	219.55	217.15	78,600
July 18, 2025	217.61	216.92	216.92	217.95	216.34	63,200
July 17, 2025	214.51	216.46	216.46	216.85	213.82	505,820
July 16, 2025	214.36	214.68	214.68	214.98	210.97	105,600
July 15, 2025	216.01	214.55	214.55	216.36	214.55	44,449
July 14, 2025	213.45	214.1	214.1	214.84	212.77	41,347
July 11, 2025	214.09	213.75	213.75	214.83	213.44	98,972
July 10, 2025	217.41	214.9	214.9	217.41	214.33	91,633
July 09, 2025	217.22	216.95	216.95	217.91	215.41	71,000
July 08, 2025	215.46	216.6	216.6	216.77	215.26	94,400
July 07, 2025	214.96	214.25	214.25	215.71	213.52	152,200
July 03, 2025	214.5	216.35	216.35	217.08	214.5	106,715
July 02, 2025	211.11	213.14	213.14	213.31	210.35	95,475
July 01, 2025	211.73	211.66	211.66	212.78	209.42	132,400
June 30, 2025	213.05	212.83	212.83	213.27	212.03	97,738
June 27, 2025	212.52	211.58	211.58	213.55	210.45	150,700
June 26, 2025	211.14	211.73	211.73	211.88	209.88	109,800
June 25, 2025	210.53	210.51	210.51	211.2	209.47	169,700
June 24, 2025	207	209.57	209.57	209.9	207	252,500
June 23, 2025	202.45	204.7	204.7	204.86	200.93	113,444
June 20, 2025	205.63	202.63	202.63	205.65	201.51	68,038
June 18, 2025	204.95	204.19	204.19	205.67	203.01	97,300
June 17, 2025	204.31	204.48	204.48	206.46	203.93	132,200
June 16, 2025	203.3	205.45	205.45	206.18	203.3	168,001
June 13, 2025	201.63	201.53	201.53	204.2	200.92	152,933
June 12, 2025	204.2	205	205	206.16	204.2	79,400
June 11, 2025	206.52	205.54	205.54	207.64	204.34	125,000
June 10, 2025	203.99	205.85	205.85	206.11	203.73	125,400
June 09, 2025	202.84	203.63	203.63	204.93	202.84	116,000
June 06, 2025	201.6	201.97	201.97	203.39	201.5	114,812
June 05, 2025	200.69	199.38	199.38	202.84	198.48	163,700
June 04, 2025	198.47	199.88	199.88	200.35	198.33	236,511
June 03, 2025	195.3	198.52	198.52	198.89	194.92	149,967
June 02, 2025	192.86	195.43	195.43	195.59	192.24	145,938
May 30, 2025	193.06	193.23	193.23	193.85	189.89	146,243
May 29, 2025	197.16	193.69	193.69	197.16	192.64	119,400
May 28, 2025	196.04	194.1	194.1	196.73	193.98	118,650
May 27, 2025	193.94	196.01	196.01	196.59	193.25	95,000
May 23, 2025	189.59	191.78	191.78	192.47	189.59	249,600
May 22, 2025	194.2	193.68	193.68	196.16	193.66	148,734
May 21, 2025	195.66	193.89	193.89	198.89	193.43	130,000

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