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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	217.44	215.77	215.77	217.44	214.92	130,200
September 09, 2025	216.93	217.54	217.54	217.67	216.08	111,836
September 08, 2025	215.6	216.59	216.59	217	215.6	94,600
September 05, 2025	214.71	214.52	214.52	215.52	212.22	146,722
September 04, 2025	210.69	212.65	212.65	212.94	209.6	67,914
September 03, 2025	211.66	210.9	210.9	211.81	209.69	70,423
September 02, 2025	208.46	210.73	210.73	210.8	207.66	102,600
August 29, 2025	214.8	212.86	212.86	214.83	212.28	98,100
August 28, 2025	214.44	215.99	215.99	216.43	214.44	84,146
August 27, 2025	212.5	213.86	213.86	214.05	212.48	32,604
August 26, 2025	212.55	213.04	213.04	213.7	212.55	45,636
August 25, 2025	212.94	212.65	212.65	213.3	211.95	144,500
August 22, 2025	209.06	213.61	213.61	214.99	209.06	176,200
August 21, 2025	208.62	208.95	208.95	209.62	207.77	93,813
August 20, 2025	210.28	209.71	209.71	210.28	206.24	92,300
August 19, 2025	214.29	210.73	210.73	214.4	210.43	118,300
August 18, 2025	212.97	214.12	214.12	214.24	212.97	67,639

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