Skip to main content
First Trust NASDAQ-100 Technology Sector Index Fund (QTEC)
NASDAQ: QTEC · Real-Time Price · USD
223.34
-2.02 (-0.90%)
Mar 5, 2026, 2:08 PM EST - Market open

QTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026224.27228.47222.76222.72--1.17%157,320
Mar 4, 2026222.70226.72222.05225.36225.362.27%137,127
Mar 3, 2026217.74221.97215.39220.36220.36-1.85%384,661
Mar 2, 2026220.41225.27220.41224.52224.52-0.20%310,124
Feb 27, 2026222.54225.11222.54224.96224.96-1.26%204,682
Feb 26, 2026228.98229.47224.52227.84227.84-0.66%233,457
Feb 25, 2026224.98229.42224.98229.35229.352.75%184,059
Feb 24, 2026221.91225.12220.24223.22223.220.91%207,304
Feb 23, 2026224.87225.16219.71221.20221.20-2.54%201,829
Feb 20, 2026224.75229.86224.75226.97226.970.24%177,641
Feb 19, 2026227.01227.01224.55226.42226.42-0.76%150,959
Feb 18, 2026225.49230.30224.79228.15228.151.32%252,087
Feb 17, 2026224.86226.38221.55225.17225.17-0.76%222,736
Feb 13, 2026224.94228.70223.97226.90226.901.06%199,219
Feb 12, 2026231.47232.03223.94224.52224.52-2.35%327,624
Feb 11, 2026231.88231.90226.08229.92229.920.40%125,968
Feb 10, 2026230.80231.52228.78229.00229.00-0.56%90,017
Feb 9, 2026226.84231.32224.78230.29230.290.92%133,936
Feb 6, 2026223.43228.65222.25228.18228.183.75%357,640
Feb 5, 2026221.72224.36218.87219.94219.94-2.13%476,914
Feb 4, 2026228.14228.74220.90224.72224.72-2.52%712,868
Feb 3, 2026239.00239.00226.86230.53230.53-3.26%330,907
Feb 2, 2026233.95239.72233.95238.31238.311.18%263,295
Jan 30, 2026241.13242.20234.16235.53235.53-3.21%224,200
Jan 29, 2026245.75245.75237.41243.33243.33-1.31%286,989
Jan 28, 2026245.71247.98245.71246.56246.561.79%272,587
Jan 27, 2026242.51242.83240.97242.23242.230.83%130,033
Jan 26, 2026239.09240.96237.97240.23240.230.67%215,392
Jan 23, 2026239.30240.25237.21238.64238.64-0.52%184,271
Jan 22, 2026241.24241.50238.45239.88239.880.90%336,511
Jan 21, 2026234.80239.38234.30237.75237.752.28%485,577
Jan 20, 2026232.06235.75231.89232.46232.46-1.90%243,419
Jan 16, 2026239.32239.60235.73236.97236.97-0.03%126,918
Jan 15, 2026240.18240.76236.89237.03237.030.30%181,241
Jan 14, 2026238.10238.24234.00236.31236.31-1.23%166,559
Jan 13, 2026240.46241.59238.37239.25239.25-0.47%137,776
Jan 12, 2026237.90240.74237.90240.37240.370.22%140,483
Jan 9, 2026237.35240.50235.99239.84239.841.27%244,745
Jan 8, 2026240.26240.26235.30236.83236.83-1.73%236,511
Jan 7, 2026240.63242.04239.46241.00241.00-0.24%198,586
Jan 6, 2026236.02241.95236.02241.57241.572.84%180,602
Jan 5, 2026234.72237.16234.51234.90234.901.36%208,289
Jan 2, 2026233.34234.41230.26231.74231.740.66%330,365
Dec 31, 2025233.37233.37230.13230.21230.21-1.21%165,961
Dec 30, 2025233.75234.69233.03233.03233.03-0.41%101,659
Dec 29, 2025233.33235.42232.98234.00234.00-0.54%116,496
Dec 26, 2025235.46235.56234.60235.27235.270.12%100,455
Dec 24, 2025234.11235.13233.97234.98234.980.17%58,591
Dec 23, 2025233.56234.62232.65234.57234.57-0.14%104,863
Dec 22, 2025236.34236.34234.53234.90234.900.62%157,533
Dec 19, 2025231.07234.21231.07233.46233.461.49%272,580
Dec 18, 2025231.13231.82229.24230.03230.031.80%142,141
Dec 17, 2025232.19232.60225.83225.97225.97-2.44%268,315
Dec 16, 2025231.48232.54229.71231.62231.62-0.08%212,138
Dec 15, 2025235.34235.70231.58231.81231.81-0.97%159,593
Dec 12, 2025239.77239.77233.59234.09234.09-2.60%169,587
Dec 11, 2025239.52240.38236.86240.34240.34-0.27%116,369
Dec 10, 2025238.59241.96238.04240.99240.990.78%107,756
Dec 9, 2025237.59239.82237.53239.12239.120.13%64,735
Dec 8, 2025239.38240.14237.77238.82238.820.05%106,831
Dec 5, 2025237.54240.52237.54238.71238.710.91%92,939
Dec 4, 2025237.43237.43235.57236.55236.55-0.39%105,665
Dec 3, 2025233.23237.58232.72237.47237.471.85%136,677
Dec 2, 2025230.07233.77230.07233.16233.161.87%183,740
Dec 1, 2025227.00230.06226.60228.87228.870.02%91,765
Nov 28, 2025226.47228.86226.38228.83228.831.40%142,208
Nov 26, 2025225.25226.82224.30225.68225.680.79%169,891
Nov 25, 2025220.87224.49218.68223.91223.910.84%183,533
Nov 24, 2025218.20222.83218.20222.05222.052.52%360,172
Nov 21, 2025214.00219.04210.89216.60216.601.21%375,523
Nov 20, 2025226.32226.46213.75214.01214.01-3.67%292,279
Nov 19, 2025221.33224.80220.46222.16222.160.42%141,212
Nov 18, 2025222.90223.24219.29221.22221.22-1.43%177,063
Nov 17, 2025226.55228.85222.88224.42224.42-1.53%139,730
Nov 14, 2025223.65230.67223.08227.90227.90-0.23%118,812
Nov 13, 2025232.40232.40227.27228.42228.42-2.53%93,462
Nov 12, 2025236.01236.65233.48234.36234.360.09%131,769
Nov 11, 2025235.94235.94233.53234.16234.16-1.11%107,242
Nov 10, 2025236.10237.43234.28236.79236.792.05%150,156
Nov 7, 2025231.04232.04225.98232.03232.03-0.51%190,613
Nov 6, 2025237.59237.59231.84233.22233.22-1.88%127,402
Nov 5, 2025235.07239.13234.85237.68237.681.31%111,321
Nov 4, 2025237.39238.89234.22234.61234.61-3.22%124,825
Nov 3, 2025243.81243.97240.55242.42242.420.25%48,017
Oct 31, 2025241.98243.44240.57241.81241.810.79%109,542
Oct 30, 2025240.82243.07239.88239.92239.92-1.15%68,142
Oct 29, 2025244.32244.32241.50242.71242.71-0.12%83,211
Oct 28, 2025243.76244.19242.49243.00243.00-0.31%126,224
Oct 27, 2025242.68244.27242.68243.76243.761.81%97,275
Oct 24, 2025239.89240.51239.17239.43239.431.11%95,409
Oct 23, 2025232.03236.97232.03236.80236.801.38%151,681
Oct 22, 2025236.19236.57230.90233.57233.57-1.61%92,730
Oct 21, 2025236.90238.14235.46237.38237.380.19%98,032
Oct 20, 2025234.55237.55234.55236.92236.921.87%164,696
Oct 17, 2025230.82233.25230.04232.57232.570.27%96,437
Oct 16, 2025234.79235.66230.64231.95231.95-0.39%121,322
Oct 15, 2025233.72234.15229.97232.85232.851.20%92,841
Oct 14, 2025227.91232.76227.25230.09230.09-0.78%104,078
Oct 13, 2025229.59232.27228.74231.89231.893.17%134,761
Oct 10, 2025235.99237.00224.59224.76224.76-4.73%199,464