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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	224.75	226.97	226.97	229.86	224.75	177,641
February 19, 2026	227.01	226.42	226.42	227.01	224.55	151,000
February 18, 2026	225.49	228.15	228.15	230.3	224.79	252,200
February 17, 2026	224.86	225.17	225.17	226.38	221.55	223,934
February 13, 2026	224.94	226.9	226.9	228.7	223.97	199,219
February 12, 2026	231.47	224.52	224.52	232.03	223.94	327,624
February 11, 2026	231.88	229.92	229.92	231.9	226.08	125,968
February 10, 2026	230.8	229	229	231.52	228.78	90,017
February 09, 2026	226.84	230.29	230.29	231.32	224.78	133,946
February 06, 2026	223.43	228.18	228.18	228.65	222.25	357,640
February 05, 2026	221.72	219.94	219.94	224.36	218.87	477,008
February 04, 2026	228.14	224.72	224.72	228.74	220.9	712,900
February 03, 2026	239	230.53	230.53	239	226.86	330,907
February 02, 2026	233.95	238.31	238.31	239.72	233.95	263,380
January 30, 2026	241.13	235.53	235.53	242.2	234.16	224,200
January 29, 2026	245.75	243.33	243.33	245.75	237.41	287,000
January 28, 2026	245.71	246.56	246.56	247.98	245.71	272,600
January 27, 2026	242.51	242.23	242.23	242.83	240.97	130,033
January 26, 2026	239.09	240.23	240.23	240.96	237.97	215,400
January 23, 2026	239.3	238.64	238.64	240.25	237.21	184,300
January 22, 2026	241.24	239.88	239.88	241.5	238.45	336,616
January 21, 2026	234.8	237.75	237.75	239.38	234.3	485,600
January 20, 2026	232.06	232.46	232.46	235.75	231.89	230,701
January 16, 2026	239.32	236.97	236.97	239.6	235.73	126,918
January 15, 2026	240.18	237.03	237.03	240.76	236.89	181,241
January 14, 2026	238.1	236.31	236.31	238.24	234	166,600
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

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