Skip to main content
First Trust NASDAQ-100 Technology Sector Index Fund (QTEC)
NASDAQ: QTEC · Real-Time Price · USD
238.71
+2.16 (0.91%)
At close: Dec 5, 2025, 4:00 PM EST
238.71
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

QTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%183,676
Dec 1, 2025227.00230.06226.60228.87228.870.02%91,765
Nov 28, 2025226.47228.86226.38228.83228.831.40%142,205
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
Oct 9, 2025237.16237.16234.41235.91235.91-0.75%72,125
Oct 8, 2025233.00237.86233.00237.69237.692.20%79,684
Oct 7, 2025237.38237.38231.98232.58232.58-1.60%99,327
Oct 6, 2025237.94238.50236.27236.35236.351.32%66,518
Oct 3, 2025234.32235.21232.68233.27233.27-0.28%79,876
Oct 2, 2025233.73234.17232.50233.92233.921.06%60,922
Oct 1, 2025228.23231.71228.23231.47231.470.81%68,494
Sep 30, 2025229.38230.07227.31229.61229.61-0.05%81,686
Sep 29, 2025230.45231.08229.67229.72229.720.65%85,661
Sep 26, 2025226.93228.40225.98228.23228.230.75%47,205
Sep 25, 2025224.79226.66223.66226.52226.52-0.32%75,672
Sep 24, 2025228.13228.58226.54227.24227.24-0.31%52,314
Sep 23, 2025229.77230.06227.74227.95227.95-0.65%74,265
Sep 22, 2025227.23229.88227.23229.44229.440.80%54,737
Sep 19, 2025228.17228.17225.96227.62227.620.09%98,702
Sep 18, 2025226.08228.44225.87227.42227.422.59%123,645
Sep 17, 2025220.86222.41218.84221.67221.670.50%58,643
Sep 16, 2025220.55220.95219.46220.56220.560.29%94,962
Sep 15, 2025218.00219.98217.92219.92219.920.92%76,276
Sep 12, 2025218.58218.58217.73217.92217.92-0.19%91,914
Sep 11, 2025217.32219.13217.29218.34218.341.19%116,517
Sep 10, 2025217.44217.44214.92215.77215.77-0.81%130,184
Sep 9, 2025216.93217.67216.08217.54217.540.44%111,836
Sep 8, 2025215.60217.00215.60216.59216.590.96%94,558
Sep 5, 2025214.71215.52212.22214.52214.520.88%146,722
Sep 4, 2025210.69212.94209.60212.65212.650.83%67,914
Sep 3, 2025211.66211.81209.69210.90210.900.08%70,423
Sep 2, 2025208.46210.80207.66210.73210.73-1.00%102,560
Aug 29, 2025214.80214.83212.28212.86212.86-1.45%98,065
Aug 28, 2025214.44216.43214.44215.99215.991.00%84,146
Aug 27, 2025212.50214.05212.48213.86213.860.38%32,604
Aug 26, 2025212.55213.70212.55213.04213.040.18%45,636
Aug 25, 2025212.94213.30211.95212.65212.65-0.45%144,494
Aug 22, 2025209.06214.99209.06213.61213.612.23%176,172
Aug 21, 2025208.62209.62207.77208.95208.95-0.36%93,813
Aug 20, 2025210.28210.28206.24209.71209.71-0.48%92,280
Aug 19, 2025214.29214.40210.43210.73210.73-1.58%118,292
Aug 18, 2025212.97214.24212.97214.12214.120.34%67,639
Aug 15, 2025214.43214.43213.00213.39213.39-0.70%78,519
Aug 14, 2025214.14215.30213.48214.90214.90-0.78%50,950
Aug 13, 2025216.33216.60215.35216.60216.600.70%120,517
Aug 12, 2025211.85215.18211.55215.10215.101.91%87,617
Aug 11, 2025212.43214.17210.49211.07211.07-0.53%80,411
Aug 8, 2025211.88212.81211.61212.20212.200.24%71,220
Aug 7, 2025214.33214.95209.80211.70211.70-0.24%100,102
Aug 6, 2025210.92212.47209.85212.20212.200.85%134,402
Aug 5, 2025213.20213.50210.00210.42210.42-1.11%162,131
Aug 4, 2025211.16212.85210.96212.78212.781.53%211,398
Aug 1, 2025211.15211.53207.37209.58209.58-2.21%259,222
Jul 31, 2025217.87217.87213.46214.31214.31-2.03%130,335
Jul 30, 2025219.22219.89217.18218.74218.74-0.03%80,038
Jul 29, 2025219.93221.43218.39218.81218.810.13%85,222
Jul 28, 2025219.00219.49218.19218.53218.530.63%61,504
Jul 25, 2025215.52217.50215.42217.16217.160.25%53,382
Jul 24, 2025216.68216.82215.51216.62216.62-0.02%39,421
Jul 23, 2025216.13216.92214.80216.66216.66-0.19%79,369
Jul 22, 2025217.29217.89214.38217.06217.06-0.40%113,370
Jul 21, 2025217.15219.55217.15217.93217.930.47%78,559
Jul 18, 2025217.61217.95216.34216.92216.920.21%63,163
Jul 17, 2025214.51216.85213.82216.46216.460.83%505,820