First Trust NASDAQ-100 Ex-Tech Sector Index Fd Historical Data - QQXT | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
NASDAQI
First Trust NASDAQ-100 Ex-Tech Sector Index Fd (QQXT)
First Trust NASDAQ-100 Ex-Tech Sector Index Fd (QQXT) Historical

First Trust NASDAQ-100 Ex-Tech Sector Index Fd (QQXT)

86.2754

-1.42

(-1.62%)

Closed April 30 4:00PM

Delayed by 1 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714424400	87.695301	0.79	0.91	86.919759	87.717824	86.919759	0
1714165200	86.907856	-0.07	-0.08	86.975592	87.225714	86.308271	0
1714078800	86.976628	-0.28	-0.32	87.258416	87.258416	86.065556	0
1713992400	87.259555	0.31	0.36	86.947647	87.352013	86.78303	0
1713906000	86.948038	0.79	0.92	86.152202	87.165913	86.152202	0
1713819600	86.153254	0.61	0.71	85.546521	86.535827	85.490535	0
1713560400	85.547563	0.07	0.08	85.471171	85.763572	85.193075	0
1713474000	85.475013	-0.25	-0.29	85.724064	86.14688	85.349439	0
1713387600	85.725089	-0.32	-0.37	86.046207	86.407406	85.53886	0
1713301200	86.044621	-0.29	-0.34	86.337245	86.465407	85.882221	0
1713214800	86.338225	-1	-1.14	87.333616	88.194034	86.162876	0
1712955600	87.334469	-1.32	-1.48	88.646668	88.646668	87.135204	0
1712869200	88.650436	0.41	0.47	88.235269	88.985897	87.885401	0
1712782800	88.236125	-1.29	-1.44	89.527071	89.527071	87.841437	0
1712696400	89.526614	0.39	0.43	89.138457	89.605371	88.943159	0
1712610000	89.139273	0.13	0.14	89.009681	89.34407	88.925153	0
1712350800	89.01046	0.76	0.86	88.248454	89.410336	88.113706	0
1712264400	88.252005	-1.07	-1.20	89.321909	90.128802	88.190558	0
1712178000	89.32254	-0.09	-0.11	89.415976	89.758033	89.14631	0
1712091600	89.416583	-0.94	-1.04	90.354043	90.354043	89.219552	0
1712005200	90.354416	-0.69	-0.75	91.039933	91.182181	90.140375	0
1711659600	91.039933	0.07	0.08	90.965596	91.323667	90.965237	0
1711573200	90.970583	0.97	1.08	90.001988	90.970915	90.001988	0
1711486800	90.000568	-0.14	-0.15	90.137358	90.445554	89.965012	0
1711400400	90.137834	-0.08	-0.09	90.216605	90.261272	89.916959	0
1711141200	90.217046	-0.57	-0.62	90.780335	90.780335	90.101151	0
1711054800	90.783804	0.19	0.21	90.305604	91.16169	90.305604	0
1710968400	90.595047	0.62	0.68	89.979997	90.67363	89.78126	0
1710882000	89.97915	0.4	0.45	89.578131	90.020492	89.419229	0
1710795600	89.578803	0.57	0.64	89.002527	89.995468	89.002527	0
1710536400	89.005416	-0.2	-0.23	89.205007	89.430503	88.799398	0
1710450000	89.208577	-0.63	-0.70	89.836275	90.001957	88.767244	0
1710363600	89.83692	-0.38	-0.42	90.220649	90.239301	89.686229	0
1710277200	90.220152	0.07	0.08	90.14828	90.395235	89.702374	0
1710190800	90.14828	0.46	0.51	89.688238	90.257479	89.688238	0
1709935200	89.688796	-0.11	-0.13	89.798654	90.154749	89.536873	0
1709848800	89.802189	0.4	0.44	89.404959	90.064632	89.404959	0
1709762400	89.405491	0.51	0.58	88.895101	89.720492	88.895101	0
1709676000	88.893544	-0.69	-0.77	89.579355	89.579355	88.650829	0
1709589600	89.579797	-0.5	-0.56	90.080332	90.149458	89.519292	0
1709330400	90.08073	0.45	0.50	89.625519	90.201343	89.137172	0
1709244000	89.628817	-0.07	-0.08	89.701497	90.217313	89.299023	0
1709157600	89.701848	-0.1	-0.11	89.802455	89.905258	89.481132	0
1709071200	89.800358	0.58	0.65	89.224335	89.819911	89.190319	0
1708984800	89.224589	-0.09	-0.11	89.319282	89.470072	89.13111	0
1708725600	89.319587	-0.18	-0.20	89.494939	89.497637	89.155878	0
1708639200	89.4982	1.11	1.25	88.3888	89.645916	88.3888	0
1708552800	88.389097	0.17	0.19	88.225293	88.405732	87.79787	0
1708466400	88.221053	-0.21	-0.23	88.427889	88.427889	87.946625	0
1708120800	88.427906	-0.37	-0.42	88.79253	89.106295	88.296454	0
1708034400	88.797004	1.14	1.30	87.660163	88.860309	87.660163	0
1707948000	87.660151	0.55	0.64	87.109784	87.683011	86.990493	0
1707861600	87.106927	-1.34	-1.51	88.445067	88.445067	86.531165	0
1707775200	88.445107	0.4	0.46	88.043954	88.622771	87.921177	0
1707516000	88.043955	-0.39	-0.44	88.434339	88.434339	87.754177	0
1707429600	88.43724	-0.24	-0.27	88.680145	88.680145	88.187402	0
1707343200	88.68015	-0.04	-0.04	88.719599	89.202751	88.581285	0
1707256800	88.716635	0.72	0.82	87.994992	88.716635	87.994992	0
1707170400	87.994951	-0.66	-0.74	88.653982	88.653982	87.524641	0
1706911200	88.653981	-0.3	-0.34	88.951603	88.972545	88.048981	0
1706824800	88.954525	1.18	1.35	87.77222	88.95901	87.5128	0
1706738400	87.772449	-1.04	-1.17	88.814532	88.878563	87.700541	0
1706652000	88.811417	-0.27	-0.31	89.085691	89.085691	88.303972	0

First Trust NASDAQ-100 E...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions