First Trust NASDAQ-100-Te... (QTEC)
176.87
2.25 (1.29%)
At close: Apr 02, 2025, 3:59 PM
912797LB1 Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 172.69 | 174.91 | 170.59 | 174.62 | 1.06 | 0.61% | 290,256 |
| Mar 31, 2025 | 170.90 | 173.67 | 168.94 | 173.56 | -0.96 | -0.55% | 202,144 |
| Mar 28, 2025 | 178.99 | 179.23 | 173.69 | 174.52 | -5.63 | -3.13% | 1,335,900 |
| Mar 27, 2025 | 181.75 | 182.67 | 179.85 | 180.15 | -3.52 | -1.92% | 160,000 |
| Mar 26, 2025 | 187.61 | 187.61 | 182.58 | 183.67 | -4.44 | -2.36% | 317,014 |
| Mar 25, 2025 | 187.54 | 188.52 | 187.40 | 188.11 | 1.00 | 0.53% | 43,800 |
| Mar 24, 2025 | 185.61 | 187.69 | 185.61 | 187.11 | 4.79 | 2.63% | 298,024 |
| Mar 21, 2025 | 179.26 | 182.33 | 178.49 | 182.32 | -0.46 | -0.25% | 89,728 |
| Mar 20, 2025 | 181.52 | 184.18 | 181.52 | 182.78 | -0.49 | -0.27% | 156,740 |
| Mar 19, 2025 | 181.85 | 185.44 | 181.29 | 183.27 | 1.67 | 0.92% | 151,900 |
| Mar 18, 2025 | 182.07 | 182.53 | 179.85 | 181.60 | -2.20 | -1.20% | 254,900 |
| Mar 17, 2025 | 180.26 | 185.27 | 180.15 | 183.80 | 3.43 | 1.90% | 258,900 |
| Mar 14, 2025 | 177.40 | 180.91 | 177.40 | 180.37 | 5.52 | 3.16% | 196,801 |
| Mar 13, 2025 | 177.51 | 177.51 | 173.42 | 174.85 | -2.66 | -1.50% | 200,647 |
| Mar 12, 2025 | 178.62 | 180.16 | 176.06 | 177.51 | 2.30 | 1.31% | 227,200 |
| Mar 11, 2025 | 174.98 | 178.22 | 172.91 | 175.21 | 0.30 | 0.17% | 439,745 |
| Mar 10, 2025 | 179.48 | 179.54 | 173.07 | 174.91 | -8.87 | -4.83% | 539,404 |
| Mar 7, 2025 | 181.51 | 184.40 | 178.38 | 183.78 | 1.88 | 1.03% | 117,314 |
| Mar 6, 2025 | 184.51 | 187.14 | 181.40 | 181.90 | -7.61 | -4.02% | 305,506 |
| Mar 5, 2025 | 187.12 | 189.94 | 184.53 | 189.51 | 3.15 | 1.69% | 215,435 |
| Mar 4, 2025 | 184.85 | 190.08 | 181.77 | 186.36 | -0.03 | -0.02% | 306,131 |
| Mar 3, 2025 | 193.38 | 193.38 | 184.95 | 186.39 | -4.02 | -2.11% | 256,300 |
| Feb 28, 2025 | 187.68 | 190.75 | 186.69 | 190.41 | 1.89 | 1.00% | 207,849 |
| Feb 27, 2025 | 196.73 | 197.29 | 188.25 | 188.52 | -6.59 | -3.38% | 213,100 |
| Feb 26, 2025 | 195.00 | 197.07 | 193.84 | 195.11 | 1.75 | 0.91% | 142,700 |
| Feb 25, 2025 | 196.33 | 196.41 | 192.02 | 193.36 | -4.19 | -2.12% | 245,000 |
| Feb 24, 2025 | 201.30 | 201.30 | 196.39 | 197.55 | -3.94 | -1.96% | 218,100 |
| Feb 21, 2025 | 208.29 | 208.45 | 201.17 | 201.49 | -6.34 | -3.05% | 137,400 |
| Feb 20, 2025 | 209.86 | 210.12 | 206.39 | 207.83 | -2.58 | -1.23% | 113,306 |
| Feb 19, 2025 | 210.07 | 211.25 | 208.21 | 210.41 | -0.26 | -0.12% | 95,100 |
| Feb 18, 2025 | 209.24 | 210.92 | 208.24 | 210.67 | 2.87 | 1.38% | 91,700 |
| Feb 14, 2025 | 206.70 | 208.11 | 206.29 | 207.80 | 0.97 | 0.47% | 104,732 |
| Feb 13, 2025 | 204.84 | 207.11 | 204.27 | 206.83 | 3.75 | 1.85% | 177,005 |
| Feb 12, 2025 | 200.28 | 203.39 | 200.22 | 203.08 | 0.44 | 0.22% | 63,500 |
| Feb 11, 2025 | 201.24 | 203.37 | 201.24 | 202.64 | 0.05 | 0.02% | 64,800 |
| Feb 10, 2025 | 202.04 | 203.15 | 202.04 | 202.59 | 2.16 | 1.08% | 82,922 |
| Feb 7, 2025 | 203.29 | 204.69 | 199.79 | 200.43 | -2.43 | -1.20% | 124,130 |
| Feb 6, 2025 | 201.51 | 203.16 | 201.18 | 202.86 | 0.90 | 0.45% | 58,647 |
| Feb 5, 2025 | 199.33 | 202.16 | 198.80 | 201.96 | 2.04 | 1.02% | 85,236 |
| Feb 4, 2025 | 197.90 | 200.38 | 197.90 | 199.92 | 3.12 | 1.59% | 72,500 |
| Feb 3, 2025 | 193.99 | 198.28 | 193.92 | 196.80 | -2.17 | -1.09% | 172,200 |
| Jan 31, 2025 | 200.41 | 202.65 | 198.13 | 198.97 | 0.85 | 0.43% | 322,125 |
| Jan 30, 2025 | 197.18 | 199.26 | 196.61 | 198.12 | 2.12 | 1.08% | 134,423 |
| Jan 29, 2025 | 197.31 | 197.31 | 194.44 | 196.00 | -0.49 | -0.25% | 122,730 |
| Jan 28, 2025 | 193.72 | 197.42 | 191.74 | 196.49 | 2.74 | 1.41% | 244,712 |
| Jan 27, 2025 | 193.06 | 196.29 | 191.12 | 193.75 | -5.93 | -2.97% | 157,424 |
| Jan 24, 2025 | 201.76 | 201.87 | 199.51 | 199.68 | -2.29 | -1.13% | 148,449 |
| Jan 23, 2025 | 199.95 | 201.97 | 199.34 | 201.97 | -0.33 | -0.16% | 376,639 |
| Jan 22, 2025 | 200.61 | 203.16 | 200.19 | 202.30 | 3.44 | 1.73% | 114,400 |
| Jan 21, 2025 | 198.13 | 200.16 | 196.90 | 198.86 | 2.23 | 1.13% | 166,000 |