First Trust Nasdaq-100 Equal Weighted Index Fund (QQEW)
NASDAQ: QQEW · Real-Time Price · USD
144.55
+0.80 (0.56%)
Dec 5, 2025, 4:00 PM EST - Market closed
QQEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 144.12 | 145.47 | 144.12 | 144.55 | 144.55 | 0.56% | 42,806 |
| Dec 4, 2025 | 144.52 | 144.52 | 143.35 | 143.75 | 143.75 | -0.40% | 48,577 |
| Dec 3, 2025 | 142.87 | 144.35 | 142.87 | 144.33 | 144.33 | 1.08% | 59,488 |
| Dec 2, 2025 | 142.18 | 143.11 | 141.71 | 142.79 | 142.79 | 1.07% | 33,665 |
| Dec 1, 2025 | 140.88 | 142.10 | 140.81 | 141.27 | 141.27 | -0.45% | 37,492 |
| Nov 28, 2025 | 141.18 | 141.95 | 140.89 | 141.91 | 141.91 | 0.87% | 122,873 |
| Nov 26, 2025 | 140.07 | 140.94 | 139.98 | 140.68 | 140.68 | 0.66% | 65,930 |
| Nov 25, 2025 | 138.24 | 139.95 | 137.59 | 139.76 | 139.76 | 1.08% | 74,252 |
| Nov 24, 2025 | 137.59 | 138.59 | 137.08 | 138.27 | 138.27 | 1.18% | 27,299 |
| Nov 21, 2025 | 135.00 | 137.75 | 134.55 | 136.65 | 136.65 | 1.57% | 37,012 |
| Nov 20, 2025 | 139.28 | 139.53 | 134.47 | 134.54 | 134.54 | -2.20% | 58,172 |
| Nov 19, 2025 | 137.43 | 138.65 | 136.88 | 137.57 | 137.57 | -0.04% | 58,271 |
| Nov 18, 2025 | 137.19 | 138.36 | 136.64 | 137.63 | 137.63 | -0.36% | 36,314 |
| Nov 17, 2025 | 139.50 | 140.11 | 137.60 | 138.12 | 138.12 | -1.14% | 32,754 |
| Nov 14, 2025 | 138.60 | 140.88 | 138.41 | 139.71 | 139.71 | -0.24% | 44,789 |
| Nov 13, 2025 | 141.67 | 142.10 | 139.91 | 140.05 | 140.05 | -1.41% | 35,264 |
| Nov 12, 2025 | 142.59 | 142.59 | 141.98 | 142.06 | 142.06 | 0.06% | 17,004 |
| Nov 11, 2025 | 141.68 | 142.38 | 141.55 | 141.98 | 141.98 | -0.02% | 23,606 |
| Nov 10, 2025 | 141.95 | 142.16 | 140.87 | 142.01 | 142.01 | 1.20% | 16,149 |
| Nov 7, 2025 | 139.48 | 140.37 | 138.14 | 140.32 | 140.32 | - | 30,113 |
| Nov 6, 2025 | 142.48 | 142.48 | 140.08 | 140.33 | 140.32 | -1.67% | 49,937 |
| Nov 5, 2025 | 141.26 | 143.11 | 141.26 | 142.72 | 142.71 | 0.98% | 20,867 |
| Nov 4, 2025 | 142.71 | 142.71 | 141.25 | 141.33 | 141.33 | -1.71% | 39,840 |
| Nov 3, 2025 | 144.40 | 144.70 | 143.22 | 143.79 | 143.79 | -0.19% | 23,578 |
| Oct 31, 2025 | 143.77 | 144.49 | 143.37 | 144.07 | 144.06 | 0.49% | 38,491 |
| Oct 30, 2025 | 143.34 | 144.74 | 143.30 | 143.37 | 143.37 | -0.64% | 61,442 |
| Oct 29, 2025 | 145.63 | 145.63 | 143.85 | 144.29 | 144.29 | -1.03% | 34,687 |
| Oct 28, 2025 | 146.03 | 146.44 | 145.73 | 145.79 | 145.79 | -0.31% | 25,355 |
| Oct 27, 2025 | 145.91 | 146.29 | 145.69 | 146.24 | 146.24 | 1.20% | 34,253 |
| Oct 24, 2025 | 144.96 | 145.36 | 144.49 | 144.51 | 144.51 | 0.41% | 58,030 |
| Oct 23, 2025 | 142.66 | 143.97 | 142.66 | 143.92 | 143.92 | 0.80% | 57,652 |
| Oct 22, 2025 | 143.74 | 144.06 | 142.16 | 142.78 | 142.78 | -0.98% | 56,874 |
| Oct 21, 2025 | 143.26 | 144.40 | 143.21 | 144.20 | 144.20 | 0.53% | 29,045 |
| Oct 20, 2025 | 142.35 | 143.55 | 142.35 | 143.44 | 143.44 | 1.35% | 26,529 |
| Oct 17, 2025 | 140.31 | 141.84 | 140.31 | 141.53 | 141.53 | 0.64% | 31,111 |
| Oct 16, 2025 | 142.06 | 142.52 | 139.90 | 140.63 | 140.63 | -0.57% | 60,625 |
| Oct 15, 2025 | 142.19 | 142.42 | 140.27 | 141.44 | 141.44 | 0.33% | 70,554 |
| Oct 14, 2025 | 139.27 | 142.00 | 139.17 | 140.97 | 140.97 | 0.20% | 33,844 |
| Oct 13, 2025 | 140.39 | 141.26 | 139.93 | 140.69 | 140.69 | 1.57% | 54,835 |
| Oct 10, 2025 | 143.21 | 143.53 | 138.50 | 138.52 | 138.52 | -3.11% | 393,991 |
| Oct 9, 2025 | 143.68 | 143.68 | 142.60 | 142.97 | 142.97 | -0.62% | 47,931 |
| Oct 8, 2025 | 142.49 | 143.92 | 142.49 | 143.86 | 143.85 | 1.09% | 25,425 |
| Oct 7, 2025 | 143.82 | 143.82 | 142.05 | 142.31 | 142.31 | -0.74% | 56,760 |
| Oct 6, 2025 | 143.95 | 144.03 | 143.34 | 143.37 | 143.37 | 0.41% | 105,432 |
| Oct 3, 2025 | 142.83 | 143.53 | 142.64 | 142.79 | 142.79 | -0.02% | 37,938 |
| Oct 2, 2025 | 142.52 | 142.83 | 141.98 | 142.82 | 142.82 | 0.66% | 97,077 |
| Oct 1, 2025 | 140.77 | 142.08 | 140.77 | 141.88 | 141.88 | 0.55% | 144,460 |
| Sep 30, 2025 | 141.18 | 141.26 | 140.33 | 141.11 | 141.11 | -0.10% | 50,528 |
| Sep 29, 2025 | 141.06 | 141.55 | 140.90 | 141.26 | 141.26 | 0.63% | 54,255 |
| Sep 26, 2025 | 139.48 | 140.47 | 139.33 | 140.37 | 140.37 | 0.86% | 59,422 |
| Sep 25, 2025 | 138.94 | 139.17 | 138.37 | 139.17 | 139.17 | -0.61% | 36,194 |
| Sep 24, 2025 | 140.29 | 140.71 | 139.62 | 140.02 | 139.91 | -0.19% | 40,646 |
| Sep 23, 2025 | 140.58 | 141.05 | 140.23 | 140.30 | 140.19 | -0.30% | 46,654 |
| Sep 22, 2025 | 139.82 | 140.82 | 139.61 | 140.72 | 140.61 | 0.44% | 63,971 |
| Sep 19, 2025 | 140.67 | 140.67 | 139.42 | 140.10 | 139.99 | 0.04% | 25,792 |
| Sep 18, 2025 | 139.89 | 140.66 | 139.50 | 140.05 | 139.94 | 1.18% | 54,943 |
| Sep 17, 2025 | 138.23 | 139.15 | 137.91 | 138.41 | 138.30 | 0.37% | 40,409 |
| Sep 16, 2025 | 137.89 | 138.06 | 137.48 | 137.90 | 137.79 | 0.02% | 49,500 |
| Sep 15, 2025 | 137.75 | 138.32 | 137.68 | 137.87 | 137.76 | 0.36% | 44,049 |
| Sep 12, 2025 | 137.64 | 137.85 | 137.31 | 137.38 | 137.27 | -0.16% | 30,289 |
| Sep 11, 2025 | 136.14 | 137.87 | 136.14 | 137.60 | 137.49 | 1.41% | 62,326 |
| Sep 10, 2025 | 136.68 | 136.68 | 135.24 | 135.69 | 135.59 | -0.79% | 35,728 |
| Sep 9, 2025 | 136.70 | 136.83 | 136.28 | 136.77 | 136.66 | 0.17% | 55,082 |
| Sep 8, 2025 | 136.32 | 136.59 | 135.98 | 136.54 | 136.43 | 0.33% | 29,001 |
| Sep 5, 2025 | 136.31 | 136.96 | 135.10 | 136.09 | 135.99 | 0.09% | 53,026 |
| Sep 4, 2025 | 134.98 | 135.98 | 134.33 | 135.96 | 135.86 | 0.78% | 45,885 |
| Sep 3, 2025 | 135.17 | 135.17 | 134.27 | 134.90 | 134.80 | -0.18% | 57,246 |
| Sep 2, 2025 | 134.13 | 135.15 | 133.85 | 135.15 | 135.05 | -0.62% | 52,801 |
| Aug 29, 2025 | 136.60 | 136.92 | 135.86 | 136.00 | 135.90 | -0.82% | 35,242 |
| Aug 28, 2025 | 137.13 | 137.36 | 136.80 | 137.13 | 137.02 | 0.23% | 49,978 |
| Aug 27, 2025 | 135.85 | 136.81 | 135.85 | 136.81 | 136.70 | 0.46% | 47,131 |
| Aug 26, 2025 | 136.14 | 136.46 | 135.89 | 136.18 | 136.08 | 0.01% | 84,755 |
| Aug 25, 2025 | 136.87 | 136.87 | 136.10 | 136.16 | 136.06 | -0.79% | 47,152 |
| Aug 22, 2025 | 135.68 | 137.93 | 135.68 | 137.25 | 137.14 | 1.69% | 45,842 |
| Aug 21, 2025 | 134.97 | 135.44 | 134.68 | 134.97 | 134.87 | -0.54% | 46,241 |
| Aug 20, 2025 | 136.04 | 136.04 | 134.45 | 135.70 | 135.60 | -0.15% | 58,876 |
| Aug 19, 2025 | 136.82 | 137.05 | 135.73 | 135.91 | 135.81 | -0.59% | 52,280 |
| Aug 18, 2025 | 136.50 | 136.87 | 136.50 | 136.71 | 136.60 | 0.19% | 36,068 |
| Aug 15, 2025 | 136.79 | 136.91 | 136.33 | 136.45 | 136.35 | -0.27% | 41,938 |
| Aug 14, 2025 | 137.15 | 137.19 | 136.53 | 136.82 | 136.71 | -0.74% | 86,077 |
| Aug 13, 2025 | 137.36 | 137.84 | 137.03 | 137.84 | 137.73 | 0.87% | 45,286 |
| Aug 12, 2025 | 135.39 | 136.69 | 135.27 | 136.65 | 136.55 | 1.35% | 73,039 |
| Aug 11, 2025 | 135.66 | 136.34 | 134.71 | 134.83 | 134.73 | -0.55% | 32,059 |
| Aug 8, 2025 | 135.47 | 135.95 | 135.38 | 135.58 | 135.48 | -0.14% | 31,992 |
| Aug 7, 2025 | 137.14 | 137.26 | 135.05 | 135.77 | 135.67 | -0.30% | 79,772 |
| Aug 6, 2025 | 135.67 | 136.27 | 135.15 | 136.19 | 136.08 | 0.51% | 90,576 |
| Aug 5, 2025 | 136.65 | 136.65 | 135.36 | 135.49 | 135.39 | -0.93% | 36,415 |
| Aug 4, 2025 | 135.31 | 136.76 | 135.31 | 136.76 | 136.65 | 1.74% | 39,661 |
| Aug 1, 2025 | 135.34 | 135.34 | 133.62 | 134.42 | 134.32 | -1.51% | 60,942 |
| Jul 31, 2025 | 138.41 | 138.67 | 136.31 | 136.48 | 136.38 | -1.75% | 34,369 |
| Jul 30, 2025 | 139.48 | 139.79 | 138.34 | 138.91 | 138.80 | -0.29% | 94,442 |
| Jul 29, 2025 | 139.88 | 140.24 | 139.10 | 139.32 | 139.21 | -0.01% | 46,411 |
| Jul 28, 2025 | 139.94 | 139.94 | 139.34 | 139.34 | 139.23 | -0.16% | 50,255 |
| Jul 25, 2025 | 138.86 | 139.57 | 138.75 | 139.57 | 139.46 | 0.35% | 22,677 |
| Jul 24, 2025 | 139.22 | 139.45 | 139.00 | 139.08 | 138.97 | -0.12% | 35,219 |
| Jul 23, 2025 | 138.85 | 139.36 | 138.50 | 139.25 | 139.15 | 0.29% | 44,600 |
| Jul 22, 2025 | 138.00 | 138.88 | 137.78 | 138.85 | 138.74 | 0.54% | 24,123 |
| Jul 21, 2025 | 137.97 | 138.84 | 137.89 | 138.10 | 137.99 | 0.33% | 53,885 |
| Jul 18, 2025 | 138.40 | 138.40 | 137.29 | 137.64 | 137.53 | -0.09% | 18,874 |
| Jul 17, 2025 | 136.80 | 137.82 | 136.71 | 137.76 | 137.66 | 0.88% | 55,082 |