First Trust NASDAQ-100 Ex-Technology Sector Index Fund (QQXT) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	102.18	102.55	102.05	102.55	+1.49%	2,500
2026-08-06	101.16	101.16	100.91	101.04	-0.75%	2,100
2026-08-05	102.49	102.49	101.56	101.80	+0.00%	4,100
2026-08-04	100.60	101.80	100.60	101.80	+0.88%	3,400
2026-08-03	101.10	101.10	100.63	100.91	+0.81%	2,500
2026-07-31	99.80	100.15	99.38	100.10	+0.34%	2,400
2026-07-30	99.67	99.76	98.95	99.76	-1.12%	5,100
2026-07-29	101.62	101.70	100.89	100.89	-0.11%	2,000
2026-07-28	100.25	101.00	100.25	101.00	+1.70%	1,000
2026-07-27	98.60	99.52	98.60	99.31	+1.14%	1,900
2026-07-24	98.16	98.53	98.16	98.19	+0.71%	2,500
2026-07-23	97.44	97.72	97.27	97.50	-0.83%	3,800
2026-07-22	98.91	98.91	98.12	98.32	-0.15%	4,000
2026-07-21	98.23	98.62	98.23	98.47	-0.10%	1,500
2026-07-20	98.98	98.98	98.57	98.57	-0.41%	1,700
2026-07-17	99.72	99.72	98.94	98.98	-1.35%	1,100
2026-07-16	99.80	100.33	99.78	100.33	+1.74%	2,600
2026-07-15	98.78	99.36	98.61	98.61	+0.19%	17,600
2026-07-14	99.06	99.13	98.30	98.42	-0.86%	8,300
2026-07-13	99.22	99.61	99.22	99.27	+0.13%	3,700
2026-07-10	99.03	99.24	98.88	99.14	+0.32%	5,200
2026-07-09	98.78	98.86	98.71	98.82	+0.01%	8,200
2026-07-08	99.01	99.02	98.81	98.81	-1.13%	2,900
2026-07-07	100.42	100.55	99.79	99.94	+0.39%	4,400
2026-07-06	98.86	99.55	98.78	99.55	-0.41%	3,000
2026-07-02	99.12	99.96	99.12	99.96	+1.49%	5,300
2026-07-01	98.12	98.77	98.12	98.49	+0.89%	5,100
2026-06-30	98.03	98.03	97.59	97.62	-0.58%	9,100
2026-06-29	98.79	98.79	98.05	98.19	+0.41%	94,700
2026-06-26	97.29	97.99	97.29	97.79	+1.04%	3,100
2026-06-25	97.65	97.66	96.78	96.78	-0.47%	2,100
2026-06-24	97.60	97.89	97.24	97.24	+0.51%	5,100
2026-06-23	96.53	96.93	96.53	96.75	+0.27%	6,500
2026-06-22	96.41	96.95	96.38	96.49	-0.34%	7,900
2026-06-18	96.89	97.05	96.69	96.82	+0.18%	12,400
2026-06-17	98.38	98.49	96.43	96.65	-2.09%	3,800
2026-06-16	98.79	98.79	98.60	98.71	-0.12%	1,000
2026-06-15	99.17	99.17	98.83	98.83	+0.20%	2,100
2026-06-12	98.03	98.63	98.03	98.63	+0.43%	2,400
2026-06-11	97.47	98.41	97.38	98.21	+1.10%	4,600
2026-06-10	97.64	97.84	97.14	97.14	-0.95%	3,000
2026-06-09	97.61	98.17	97.61	98.07	+0.52%	1,700
2026-06-08	97.71	98.08	97.56	97.56	-0.19%	2,500
2026-06-05	98.40	98.83	97.75	97.75	-0.59%	3,600
2026-06-04	98.40	98.86	98.09	98.33	+0.74%	4,700
2026-06-03	97.78	97.78	97.56	97.61	-0.26%	2,500
2026-06-02	97.53	97.87	97.32	97.86	-0.15%	4,400
2026-06-01	97.50	98.16	97.50	98.01	-0.18%	2,500
2026-05-29	98.08	98.38	98.08	98.19	-0.47%	2,900
2026-05-28	98.22	98.74	98.22	98.65	+0.13%	5,800
2026-05-27	98.75	99.14	98.52	98.52	+0.10%	2,800
2026-05-26	98.61	98.61	98.42	98.42	-0.26%	1,500
2026-05-22	98.78	99.01	98.31	98.68	+0.24%	2,700
2026-05-21	97.67	98.51	97.57	98.44	+0.32%	16,600
2026-05-20	97.22	98.14	97.22	98.13	+0.90%	3,500
2026-05-19	97.25	97.75	97.25	97.25	-0.29%	2,800
2026-05-18	97.48	97.53	97.19	97.53	+1.05%	5,500
2026-05-15	97.02	97.18	96.52	96.52	-0.67%	3,700
2026-05-14	97.36	97.56	97.17	97.17	+0.59%	1,600
2026-05-13	96.68	96.74	96.27	96.60	-0.75%	2,300
2026-05-12	96.85	97.43	96.69	97.33	+0.68%	9,000
2026-05-11	97.25	97.25	96.62	96.67	-0.84%	1,700
2026-05-08	97.78	97.96	97.49	97.49	-0.42%	1,300
2026-05-07	98.21	98.48	97.90	97.90	-0.62%	1,000
2026-05-06	98.59	98.77	98.51	98.51	+0.13%	900
2026-05-05	98.21	98.45	98.21	98.38	-0.09%	1,700
2026-05-04	98.92	99.08	98.32	98.47	-0.62%	5,100
2026-05-01	99.60	99.80	99.08	99.08	-0.24%	1,000
2026-04-30	99.08	99.32	98.99	99.32	+1.22%	2,400
2026-04-29	98.00	98.12	97.86	98.12	-0.42%	3,000
2026-04-28	99.33	99.46	98.51	98.53	-0.26%	2,400
2026-04-27	99.35	99.35	98.79	98.79	-0.56%	2,100
2026-04-24	99.28	99.35	99.24	99.35	-0.89%	1,800
2026-04-23	100.38	100.38	100.21	100.24	+0.38%	700
2026-04-22	100.04	100.36	99.76	99.86	+0.10%	1,000
2026-04-21	100.61	100.61	99.69	99.76	-0.83%	2,700
2026-04-20	100.68	100.71	100.56	100.59	+0.00%	1,600
2026-04-17	100.52	100.81	100.47	100.59	+0.78%	11,700
2026-04-16	99.55	100.04	99.55	99.81	+0.32%	2,500
2026-04-15	99.03	99.62	99.03	99.49	+0.17%	3,200
2026-04-14	98.85	99.32	98.85	99.32	+0.52%	3,100
2026-04-13	98.05	98.81	98.04	98.81	+0.30%	8,800
2026-04-10	99.51	99.51	98.38	98.51	-0.89%	5,600
2026-04-09	99.09	99.43	98.96	99.39	+0.17%	2,500
2026-04-08	99.04	99.35	98.94	99.22	+1.99%	8,000
2026-04-07	97.55	97.55	97.06	97.28	-0.83%	9,600
2026-04-06	97.79	98.11	97.74	98.09	+0.51%	6,900
2026-04-02	96.89	97.61	96.88	97.59	-0.11%	4,600
2026-04-01	97.78	97.78	97.67	97.70	+0.08%	17,800
2026-03-31	97.18	97.62	96.61	97.62	+1.28%	4,200
2026-03-30	96.85	97.16	96.22	96.39	+0.47%	17,800
2026-03-27	96.54	96.69	95.94	95.94	-1.38%	2,000
2026-03-26	97.19	98.33	97.19	97.28	-0.54%	4,300
2026-03-25	97.80	98.11	97.80	97.81	+0.89%	2,500
2026-03-24	97.32	97.64	96.95	96.95	-0.75%	5,100
2026-03-23	98.25	98.25	97.58	97.68	+1.12%	9,200
2026-03-20	97.30	97.46	96.45	96.60	-1.23%	50,000
2026-03-19	97.82	98.26	97.18	97.80	-0.24%	5,100
2026-03-18	99.06	99.06	98.03	98.04	-1.77%	6,400
2026-03-17	100.47	100.47	99.81	99.81	+0.36%	4,900
2026-03-16	99.29	99.46	99.23	99.45	+0.70%	1,900
2026-03-13	99.32	99.32	98.61	98.76	+0.16%	1,300
2026-03-12	99.61	99.97	98.60	98.60	-1.88%	6,900
2026-03-11	100.61	100.66	100.14	100.49	-0.59%	33,000
2026-03-10	101.68	102.00	101.09	101.09	-0.82%	8,200
2026-03-09	100.71	102.03	100.13	101.93	+0.02%	11,500
2026-03-06	101.31	102.03	100.90	101.91	-0.74%	7,900
2026-03-05	102.97	102.97	102.27	102.67	-0.87%	10,200
2026-03-04	103.28	103.69	103.27	103.57	+0.79%	4,300
2026-03-03	102.30	102.76	101.78	102.76	-0.92%	2,900
2026-03-02	102.99	103.90	102.99	103.71	-0.31%	24,800
2026-02-27	102.96	104.06	102.96	104.03	+1.11%	11,200
2026-02-26	102.83	102.98	102.48	102.89	+0.33%	2,900
2026-02-25	102.80	102.88	102.37	102.55	-0.03%	8,800
2026-02-24	101.85	102.58	101.85	102.58	+1.24%	38,200
2026-02-23	101.90	101.90	101.05	101.32	-0.63%	5,100
2026-02-20	101.12	101.96	101.12	101.96	+0.59%	7,100
2026-02-19	101.39	101.45	101.10	101.36	-0.16%	16,000
2026-02-18	100.93	101.72	100.93	101.52	+0.56%	15,600
2026-02-17	101.12	101.60	100.72	100.95	-0.08%	4,600
2026-02-13	99.88	101.54	99.88	101.03	+1.22%	29,000
2026-02-12	101.61	101.61	99.75	99.81	-1.34%	4,400
2026-02-11	100.74	101.17	100.66	101.17	+0.41%	5,400
2026-02-10	101.04	101.21	100.73	100.76	+0.18%	12,700
2026-02-09	99.97	100.59	99.97	100.58	-0.07%	10,000
2026-02-06	100.05	100.65	99.85	100.65	+1.05%	7,000
2026-02-05	100.47	100.47	99.52	99.60	-0.92%	21,200
2026-02-04	100.27	100.90	100.15	100.52	+0.84%	24,300
2026-02-03	99.94	100.50	99.35	99.68	-0.81%	8,100
2026-02-02	100.58	100.58	100.38	100.49	+0.23%	3,800
2026-01-30	100.05	100.27	99.65	100.26	-0.07%	3,500
2026-01-29	100.65	100.65	100.15	100.33	-0.36%	8,000
2026-01-28	101.54	101.54	100.63	100.69	-0.86%	14,400
2026-01-27	101.35	101.59	101.30	101.56	+0.06%	12,500
2026-01-26	101.55	101.62	101.36	101.50	+0.47%	17,400
2026-01-23	101.11	101.13	100.88	101.03	+0.04%	53,800
2026-01-22	100.85	101.34	100.84	100.99	+0.36%	45,400
2026-01-21	99.54	100.82	99.54	100.63	+1.21%	10,600
2026-01-20	99.50	99.90	99.21	99.43	-1.05%	16,900
2026-01-16	100.72	100.72	100.25	100.49	-0.24%	16,200
2026-01-15	100.99	101.05	100.64	100.73	+0.00%	14,300
2026-01-14	100.55	100.73	100.15	100.73	+0.20%	18,300
2026-01-13	100.63	100.64	100.07	100.53	-0.21%	7,700
2026-01-12	100.82	100.82	100.52	100.74	-0.43%	10,600
2026-01-09	100.72	101.28	100.72	101.17	+0.49%	90,500
2026-01-08	99.91	100.84	99.91	100.68	+0.58%	18,100
2026-01-07	100.89	100.89	100.10	100.10	-0.59%	6,300
2026-01-06	100.00	100.78	100.00	100.69	+1.02%	14,400
2026-01-05	99.07	99.82	99.07	99.67	+0.71%	28,700
2026-01-02	99.16	99.25	98.82	98.97	-0.40%	25,700
2025-12-31	100.15	100.15	99.37	99.37	-0.71%	5,900
2025-12-30	100.15	100.17	100.04	100.08	-0.13%	7,200
2025-12-29	100.46	100.46	100.12	100.21	-0.07%	8,200
2025-12-26	100.17	100.28	100.02	100.28	-0.04%	2,000
2025-12-24	99.97	100.32	99.97	100.32	+0.42%	3,200
2025-12-23	100.20	100.20	99.72	99.90	-0.24%	9,400
2025-12-22	100.22	100.32	100.05	100.14	+0.61%	14,900
2025-12-19	99.29	100.21	99.29	99.53	+0.13%	10,600
2025-12-18	99.61	100.21	99.34	99.40	+0.21%	64,400
2025-12-17	99.59	99.82	99.18	99.19	-0.30%	34,200
2025-12-16	99.65	99.65	99.04	99.49	-0.35%	56,700
2025-12-15	99.80	99.94	99.33	99.84	+0.46%	47,800
2025-12-12	99.66	99.91	99.31	99.38	-0.74%	19,700
2025-12-11	99.61	100.27	99.61	100.12	+0.23%	22,400
2025-12-10	98.98	100.05	98.93	99.89	+1.13%	53,400
2025-12-09	99.03	99.05	98.74	98.77	-0.26%	23,200
2025-12-08	99.81	99.81	99.00	99.03	-1.01%	59,300
2025-12-05	100.25	100.61	100.02	100.04	+0.23%	23,400
2025-12-04	99.92	99.99	99.61	99.81	-0.33%	46,200
2025-12-03	99.53	100.26	99.53	100.14	+0.49%	39,200
2025-12-02	99.01	99.83	99.01	99.65	+0.39%	20,000
2025-12-01	99.38	99.88	99.25	99.26	-0.80%	90,100
2025-11-28	99.49	100.06	99.49	100.06	+0.57%	6,900
2025-11-26	99.30	99.74	99.19	99.49	+0.52%	14,700
2025-11-25	98.27	99.11	98.27	98.98	+1.13%	30,500
2025-11-24	97.92	98.00	97.36	97.87	+0.23%	10,500
2025-11-21	96.45	98.25	96.45	97.65	+1.81%	31,300
2025-11-20	97.73	97.97	95.86	95.91	-0.92%	22,000
2025-11-19	96.95	97.24	96.48	96.80	-0.45%	212,700
2025-11-18	96.64	97.52	96.64	97.24	+0.33%	98,000
2025-11-17	97.46	98.04	96.75	96.92	-0.68%	140,500
2025-11-14	97.65	98.17	97.32	97.58	-0.35%	7,170,700
2025-11-13	98.48	98.94	97.85	97.92	-0.54%	1,163,800
2025-11-12	98.52	98.73	98.39	98.45	+0.05%	820,800
2025-11-11	97.62	98.40	97.62	98.40	+0.99%	4,300
2025-11-10	97.21	97.44	96.80	97.44	+0.39%	5,700
2025-11-07	96.59	97.08	96.31	97.06	+0.41%	19,800
2025-11-06	97.87	97.87	96.66	96.66	-1.40%	9,500
2025-11-05	97.11	98.17	97.11	98.03	+0.56%	19,400
2025-11-04	97.60	97.64	97.38	97.48	-0.49%	7,200
2025-11-03	97.99	97.99	97.34	97.96	-0.35%	4,600
2025-10-31	97.86	98.42	97.46	98.30	+0.18%	7,900
2025-10-30	98.71	98.96	98.12	98.12	-0.27%	5,700
2025-10-29	98.96	99.07	98.26	98.39	-1.71%	3,800
2025-10-28	100.41	100.69	100.08	100.10	-0.29%	5,700
2025-10-27	100.20	100.41	100.14	100.39	+0.68%	13,300
2025-10-24	100.26	100.26	99.71	99.71	-0.12%	8,700
2025-10-23	99.56	99.85	99.50	99.83	+0.26%	4,600
2025-10-22	99.97	100.09	99.54	99.57	-0.43%	3,600
2025-10-21	99.42	100.07	99.42	100.00	+0.82%	7,500
2025-10-20	98.82	99.22	98.75	99.19	+0.93%	6,800
2025-10-17	97.48	98.47	97.48	98.28	+0.90%	8,700
2025-10-16	98.54	98.58	97.19	97.40	-0.81%	11,100
2025-10-15	98.71	99.14	98.19	98.20	-0.31%	5,000
2025-10-14	97.19	98.83	97.19	98.51	+0.85%	6,800
2025-10-13	97.67	98.07	97.52	97.68	+0.43%	9,600
2025-10-10	99.20	99.20	97.26	97.26	-1.71%	6,500
2025-10-09	99.55	99.55	98.88	98.95	-0.49%	10,800
2025-10-08	99.55	99.55	99.16	99.44	+0.16%	9,400
2025-10-07	99.66	99.66	99.14	99.28	-0.13%	16,500
2025-10-06	99.15	99.41	99.15	99.41	-0.15%	15,100
2025-10-03	99.60	99.95	99.52	99.56	+0.21%	11,300
2025-10-02	99.11	99.35	98.90	99.35	+0.16%	11,700
2025-10-01	98.76	99.29	98.76	99.19	+0.26%	7,100
2025-09-30	98.75	99.07	98.47	98.93	-0.03%	7,400
2025-09-29	98.45	99.01	98.45	98.96	+0.62%	12,500
2025-09-26	97.83	98.37	97.79	98.35	+1.08%	11,200
2025-09-25	97.81	97.88	97.04	97.30	-0.93%	12,700
2025-09-24	98.53	98.53	98.11	98.21	-0.16%	4,900
2025-09-23	98.32	98.60	98.31	98.37	+0.01%	10,000
2025-09-22	97.88	98.44	97.84	98.36	+0.03%	31,600
2025-09-19	98.65	98.65	97.99	98.33	+0.07%	7,400
2025-09-18	98.17	98.63	98.17	98.26	+0.08%	6,800
2025-09-17	98.09	98.64	98.09	98.18	+0.18%	7,800
2025-09-16	98.28	98.28	97.85	98.00	-0.19%	17,500
2025-09-15	98.60	98.69	98.14	98.19	-0.08%	7,800
2025-09-12	98.30	98.62	98.19	98.27	-0.18%	35,300
2025-09-11	97.78	98.54	97.70	98.45	+1.59%	10,500
2025-09-10	97.53	97.53	96.66	96.91	-0.73%	9,400
2025-09-09	97.66	97.66	97.40	97.62	-0.06%	4,000
2025-09-08	97.25	97.68	97.25	97.68	-0.02%	8,800
2025-09-05	97.86	98.53	97.29	97.70	-0.56%	8,400
2025-09-04	97.85	98.25	97.50	98.25	+0.71%	27,200
2025-09-03	97.69	97.69	97.28	97.56	-0.28%	17,300
2025-09-02	97.83	98.10	97.22	97.83	-0.54%	11,100
2025-08-29	98.75	98.75	98.26	98.36	-0.42%	10,700
2025-08-28	98.67	98.77	98.44	98.77	-0.09%	9,300
2025-08-27	98.32	98.86	98.32	98.86	+0.32%	16,500
2025-08-26	98.60	98.66	98.23	98.54	-0.10%	9,100
2025-08-25	99.52	99.52	98.58	98.64	-1.18%	9,700
2025-08-22	99.31	100.15	99.31	99.82	+1.23%	13,000
2025-08-21	98.80	98.84	98.56	98.61	-0.36%	17,000
2025-08-20	99.46	99.46	98.81	98.97	-0.02%	34,900
2025-08-19	98.64	99.36	98.64	98.99	+0.18%	6,700
2025-08-18	98.94	99.03	98.79	98.81	-0.13%	19,200
2025-08-15	99.24	99.25	98.75	98.94	+0.14%	8,700
2025-08-14	99.03	99.03	98.74	98.80	-0.61%	31,700
2025-08-13	98.89	99.42	98.60	99.41	+1.11%	25,100
2025-08-12	97.91	98.32	97.84	98.32	+0.74%	5,600
2025-08-11	97.97	98.18	97.47	97.60	-0.46%	17,500

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+5.51%). Worst month: Dec (-1.69%). Based on 5 years of daily data (2022–2026).

Jan+3.34%
Feb+0.32%
Mar-1.12%
Apr-0.98%
May+1.28%
Jun+1.23%
Jul+1.85%
Aug+0.40%
Sep-0.19%
Oct+0.39%
Nov+5.51%
Dec-1.69%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is First Trust NASDAQ-100 Ex-Technology Sector Index Fund's (QQXT) latest close?

102.55 on 2026-08-07, from the Closelook data lake's daily price record.

What is QQXT's 52-week high and low?

104.06 high and 95.86 low over the trailing 52 weeks, as of 2026-08-07.

What is First Trust NASDAQ-100 Ex-Technology Sector Index Fund's strongest and weakest month historically?

Historically, QQXT's strongest calendar month has been Nov (average +5.51%) and its weakest Dec (average -1.69%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.