MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QTEC — First Trust NASDAQ-100 Technology Index Fund
NasdaqFirst Trust NASDAQ-100 Technology Index Fund
$340.28
+1.43(+0.42%)
- O
- 340.96
- H
- 342.51
- L
- 339.89
- V
- 120.99K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$340.28
Period Return+95.06%
Period High$342.51
Period Low$169.14
Avg Daily Volume192.5K
Total Trading Days365
QTEC — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $340.96 | $342.51 | $339.89 | $340.28 | +$1.43 | +0.42% | 120,991 | $340.82 | $339.89 $342.51 |
| Oct 5, 2026 | $337.78 | $338.85 | $337.03 | $338.85 | +$2.51 | +0.75% | 92,894 | $338.07 | $337.03 $338.85 |
| Oct 2, 2026 | $338.10 | $339.40 | $335.51 | $336.34 | +$2.68 | +0.80% | 121,601 | $336.91 | $335.51 $339.40 |
| Oct 1, 2026 | $332.44 | $334.82 | $329.45 | $333.66 | +$3.93 | +1.19% | 171,878 | $332.83 | $329.45 $334.82 |
| Sep 30, 2026 | $329.39 | $331.23 | $328.82 | $329.73 | +$1.27 | +0.39% | 96,876 | $330.14 | $328.82 $331.23 |
| Sep 29, 2026 | $328.48 | $330.28 | $326.55 | $328.46 | +$2.21 | +0.68% | 184,692 | $328.25 | $326.55 $330.28 |
| Sep 28, 2026 | $327.14 | $327.69 | $321.64 | $326.25 | $-4.38 | -1.32% | 188,502 | $325.57 | $321.64 $327.69 |
| Sep 25, 2026 | $331.83 | $332.69 | $329.48 | $330.63 | +$1.04 | +0.32% | 2,609,369 | $330.70 | $329.48 $332.69 |
| Sep 24, 2026 | $326.41 | $330.93 | $326.32 | $329.59 | $-0.60 | -0.18% | 298,708 | $328.50 | $326.32 $330.93 |
| Sep 23, 2026 | $331.65 | $331.65 | $326.08 | $330.19 | $-1.17 | -0.35% | 322,937 | $328.89 | $326.08 $331.65 |
| Sep 22, 2026 | $325.90 | $331.80 | $325.87 | $331.36 | +$5.25 | +1.61% | 124,409 | $330.29 | $325.87 $331.80 |
| Sep 21, 2026 | $317.60 | $327.15 | $317.05 | $326.11 | +$13.14 | +4.20% | 207,152 | $324.87 | $317.05 $327.15 |
| Sep 18, 2026 | $310.98 | $313.18 | $309.29 | $312.97 | +$3.93 | +1.27% | 93,206 | $311.08 | $309.29 $313.18 |
| Sep 17, 2026 | $308.58 | $309.63 | $307.11 | $309.04 | +$5.25 | +1.73% | 123,380 | $308.97 | $307.11 $309.63 |
| Sep 16, 2026 | $304.82 | $306.94 | $301.22 | $303.79 | +$0.00 | +0.00% | 103,991 | $304.42 | $301.22 $306.94 |
| Sep 15, 2026 | $305.95 | $306.24 | $303.26 | $303.79 | $-2.55 | -0.83% | 86,306 | $304.13 | $303.26 $306.24 |
| Sep 14, 2026 | $301.58 | $308.57 | $301.46 | $306.34 | $-2.19 | -0.71% | 87,893 | $306.53 | $301.46 $308.57 |
| Sep 11, 2026 | $309.54 | $310.11 | $307.82 | $308.53 | +$2.54 | +0.83% | 86,835 | $308.80 | $307.82 $310.11 |
| Sep 10, 2026 | $305.86 | $308.60 | $305.12 | $305.99 | $-4.92 | -1.58% | 177,775 | $306.91 | $305.12 $308.60 |
| Sep 9, 2026 | $311.43 | $313.13 | $310.47 | $310.91 | $-0.66 | -0.21% | 70,570 | $311.51 | $310.47 $313.13 |
| Sep 8, 2026 | $313.19 | $313.38 | $310.31 | $311.57 | $-0.68 | -0.22% | 54,153 | $312.03 | $310.31 $313.38 |
| Sep 4, 2026 | $310.37 | $312.79 | $310.19 | $312.25 | +$2.18 | +0.70% | 98,585 | $311.66 | $310.19 $312.79 |
| Sep 3, 2026 | $306.31 | $310.41 | $305.54 | $310.07 | +$4.21 | +1.38% | 132,315 | $308.54 | $305.54 $310.41 |
| Sep 2, 2026 | $306.45 | $306.56 | $304.26 | $305.86 | $-2.16 | -0.70% | 116,637 | $305.48 | $304.26 $306.56 |
| Sep 1, 2026 | $310.29 | $311.03 | $306.46 | $308.02 | $-8.49 | -2.68% | 123,706 | $308.30 | $306.46 $311.03 |
| Aug 31, 2026 | $315.72 | $317.51 | $314.39 | $316.51 | +$0.38 | +0.12% | 108,923 | $315.96 | $314.39 $317.51 |
| Aug 28, 2026 | $319.34 | $319.84 | $315.39 | $316.13 | $-5.63 | -1.75% | 162,346 | $317.12 | $315.39 $319.84 |
| Aug 27, 2026 | $317.75 | $321.83 | $317.75 | $321.76 | +$9.04 | +2.89% | 148,102 | $320.97 | $317.75 $321.83 |
| Aug 26, 2026 | $309.30 | $313.43 | $309.30 | $312.72 | +$0.84 | +0.27% | 75,251 | $312.33 | $309.30 $313.43 |
| Aug 25, 2026 | $312.18 | $313.54 | $310.06 | $311.88 | +$2.02 | +0.65% | 83,816 | $311.69 | $310.06 $313.54 |