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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	234.79	231.95	231.95	235.66	230.64	121,322
October 15, 2025	233.72	232.85	232.85	234.15	229.97	92,841
October 14, 2025	227.91	230.09	230.09	232.76	227.25	104,100
October 13, 2025	229.59	231.89	231.89	232.27	228.74	134,800
October 10, 2025	235.99	224.76	224.76	237	224.59	199,464
October 09, 2025	237.16	235.91	235.91	237.16	234.41	72,125
October 08, 2025	233	237.69	237.69	237.86	233	79,700
October 07, 2025	237.38	232.58	232.58	237.38	231.98	99,327
October 06, 2025	237.94	236.35	236.35	238.5	236.27	66,518
October 03, 2025	234.32	233.27	233.27	235.21	232.68	79,900
October 02, 2025	233.73	233.92	233.92	234.17	232.5	60,922
October 01, 2025	228.23	231.47	231.47	231.71	228.23	68,500
September 30, 2025	229.38	229.61	229.61	230.07	227.31	81,700
September 29, 2025	230.45	229.72	229.72	231.08	229.67	85,700
September 26, 2025	226.93	228.23	228.23	228.39	225.98	47,205
September 25, 2025	224.79	226.52	226.52	226.66	223.66	75,700
September 24, 2025	228.13	227.24	227.24	228.58	226.54	50,774
September 23, 2025	229.77	227.95	227.95	230.06	227.74	74,300
September 22, 2025	227.23	229.44	229.44	229.87	227.23	54,700
September 19, 2025	228.17	227.62	227.62	228.17	225.96	98,702
September 18, 2025	226.08	227.42	227.42	228.44	225.87	123,645
September 17, 2025	220.86	221.67	221.67	222.41	218.84	58,643
September 16, 2025	220.55	220.56	220.56	220.95	219.46	95,000
September 15, 2025	218	219.92	219.92	219.98	217.92	76,300
September 12, 2025	218.58	217.92	217.92	218.58	217.73	91,914
September 11, 2025	217.32	218.34	218.34	219.13	217.29	116,517

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