Skip to main content
First Trust NASDAQ-100 Technology Sector Index Fund (QTEC)
NASDAQ: QTEC · Real-Time Price · USD
256.75
-5.13 (-1.96%)
At close: Apr 28, 2026, 4:00 PM EDT
259.53
+2.78 (1.08%)
After-hours: Apr 28, 2026, 5:27 PM EDT

QTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026256.42259.05254.59256.77256.77-1.95%196,577
Apr 27, 2026263.10263.10260.33261.88261.88-0.49%461,068
Apr 24, 2026261.17263.41259.58263.18263.183.07%154,746
Apr 23, 2026255.16257.97252.03255.34255.34-0.71%186,056
Apr 22, 2026255.14257.32254.06257.17257.172.32%181,382
Apr 21, 2026251.86254.63250.64251.33251.330.22%244,459
Apr 20, 2026248.83250.83247.65250.79250.790.85%191,408
Apr 17, 2026248.39249.77247.35248.68248.681.94%261,460
Apr 16, 2026242.87245.05240.91243.95243.951.21%252,408
Apr 15, 2026236.59241.18236.59241.04241.042.06%200,879
Apr 14, 2026235.66236.30234.20236.18236.181.38%213,810
Apr 13, 2026225.89233.25225.89232.97232.972.92%232,730
Apr 10, 2026228.66228.66225.87226.37226.37-0.37%195,850
Apr 9, 2026229.36229.36225.50227.22227.22-0.90%371,450
Apr 8, 2026232.52233.75228.30229.29229.293.04%297,049
Apr 7, 2026220.65222.59218.03222.53222.530.33%140,787
Apr 6, 2026221.13222.65220.27221.79221.790.91%185,662
Apr 2, 2026214.06220.65213.16219.78219.780.31%168,853
Apr 1, 2026217.72221.02217.18219.10219.101.44%318,872
Mar 31, 2026210.17216.39209.81215.98215.984.32%325,436
Mar 30, 2026211.42212.69205.57207.03207.03-1.22%303,045
Mar 27, 2026213.13213.13209.03209.58209.58-2.82%223,535
Mar 26, 2026217.71220.46215.45215.67215.67-2.35%204,881
Mar 25, 2026222.79223.61219.93220.85220.850.51%169,173
Mar 24, 2026220.81221.21218.09219.72219.72-1.35%414,864
Mar 23, 2026223.68226.22221.50222.73222.731.11%256,157
Mar 20, 2026223.78224.21218.35220.29220.29-1.99%325,215
Mar 19, 2026219.79226.04219.39224.77224.770.46%266,211
Mar 18, 2026225.57226.82223.68223.73223.73-1.14%157,234
Mar 17, 2026224.44226.94224.44226.30226.301.28%225,645
Mar 16, 2026223.48225.11222.94223.43223.431.83%388,657
Mar 13, 2026220.62223.61218.79219.41219.41-0.12%165,295
Mar 12, 2026223.10223.81219.46219.68219.68-2.46%193,060
Mar 11, 2026225.52227.41223.70225.23225.230.14%115,602
Mar 10, 2026226.31228.24224.14224.92224.92-0.35%182,889
Mar 9, 2026218.26226.29217.78225.72225.722.12%306,217
Mar 6, 2026220.81224.88220.00221.03221.03-1.88%210,028
Mar 5, 2026224.27228.47222.29225.27225.27-0.04%241,195
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