First Trust NASDAQ-100-Technology Sector Index Fund (QTEC) — 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 | 317.32 | 318.02 | 313.92 | 316.59 | +1.70% | 154,100 |
| 2026-08-06 | 307.33 | 314.89 | 306.37 | 311.29 | -1.35% | 240,400 |
| 2026-08-05 | 321.53 | 323.41 | 315.25 | 315.56 | -1.34% | 236,800 |
| 2026-08-04 | 311.02 | 320.95 | 310.95 | 319.86 | +5.32% | 472,600 |
| 2026-08-03 | 298.02 | 305.08 | 295.07 | 303.70 | +1.74% | 239,100 |
| 2026-07-31 | 303.64 | 305.73 | 295.47 | 298.52 | +0.27% | 222,900 |
| 2026-07-30 | 294.65 | 298.19 | 292.43 | 297.72 | +4.28% | 252,400 |
| 2026-07-29 | 290.90 | 296.28 | 285.21 | 285.51 | -1.97% | 258,200 |
| 2026-07-28 | 290.98 | 293.54 | 285.74 | 291.25 | -1.80% | 218,300 |
| 2026-07-27 | 299.75 | 300.95 | 291.59 | 296.59 | +0.47% | 218,100 |
| 2026-07-24 | 301.54 | 301.54 | 294.62 | 295.20 | -2.43% | 746,400 |
| 2026-07-23 | 303.08 | 306.29 | 300.37 | 302.54 | -1.22% | 220,900 |
| 2026-07-22 | 305.40 | 309.14 | 305.40 | 306.29 | -1.07% | 132,800 |
| 2026-07-21 | 307.78 | 310.41 | 306.00 | 309.60 | +2.69% | 167,926 |
| 2026-07-20 | 302.75 | 306.52 | 301.27 | 301.50 | +0.41% | 197,060 |
| 2026-07-17 | 295.43 | 304.34 | 293.27 | 300.27 | -1.23% | 332,400 |
| 2026-07-16 | 308.29 | 308.68 | 302.52 | 304.01 | -2.73% | 205,400 |
| 2026-07-15 | 319.75 | 319.75 | 307.78 | 312.54 | -1.13% | 205,500 |
| 2026-07-14 | 316.55 | 318.51 | 313.71 | 316.11 | +1.25% | 280,100 |
| 2026-07-13 | 315.56 | 316.60 | 310.64 | 312.20 | -2.75% | 209,400 |
| 2026-07-10 | 320.49 | 322.17 | 317.24 | 321.04 | -0.20% | 155,900 |
| 2026-07-09 | 319.66 | 324.08 | 318.88 | 321.67 | +2.81% | 223,600 |
| 2026-07-08 | 307.60 | 313.62 | 306.12 | 312.89 | +0.51% | 162,700 |
| 2026-07-07 | 314.02 | 314.88 | 307.10 | 311.30 | -2.95% | 215,500 |
| 2026-07-06 | 318.25 | 324.51 | 317.47 | 320.77 | +1.84% | 163,200 |
| 2026-07-02 | 326.58 | 329.32 | 311.87 | 314.98 | -3.41% | 316,500 |
| 2026-07-01 | 328.49 | 332.07 | 325.74 | 326.10 | -2.57% | 216,900 |
| 2026-06-30 | 325.43 | 336.02 | 325.43 | 334.69 | +2.52% | 189,000 |
| 2026-06-29 | 319.26 | 326.96 | 313.16 | 326.47 | +3.25% | 537,800 |
| 2026-06-26 | 315.72 | 319.32 | 314.19 | 316.18 | -2.06% | 4,589,500 |
| 2026-06-25 | 329.02 | 329.02 | 316.02 | 322.84 | +1.66% | 319,300 |
| 2026-06-24 | 319.20 | 321.45 | 313.00 | 317.57 | -0.75% | 474,300 |
| 2026-06-23 | 320.01 | 325.35 | 318.08 | 319.98 | -4.69% | 314,600 |
| 2026-06-22 | 337.57 | 340.23 | 332.36 | 335.74 | +0.17% | 262,600 |
| 2026-06-18 | 334.71 | 337.19 | 332.79 | 335.18 | +3.34% | 145,171 |
| 2026-06-17 | 328.80 | 333.99 | 323.96 | 324.35 | +0.04% | 162,565 |
| 2026-06-16 | 333.84 | 337.50 | 323.73 | 324.21 | -3.06% | 134,240 |
| 2026-06-15 | 331.50 | 334.72 | 330.03 | 334.44 | +4.59% | 205,000 |
| 2026-06-12 | 314.16 | 321.59 | 312.23 | 319.77 | +1.85% | 286,200 |
| 2026-06-11 | 303.10 | 315.09 | 301.56 | 313.97 | +5.02% | 341,500 |
| 2026-06-10 | 301.62 | 310.00 | 298.21 | 298.97 | -2.60% | 558,400 |
| 2026-06-09 | 316.75 | 318.54 | 291.62 | 306.94 | -1.97% | 437,900 |
| 2026-06-08 | 314.16 | 318.19 | 311.06 | 313.12 | +2.66% | 193,200 |
| 2026-06-05 | 320.38 | 320.38 | 304.91 | 305.01 | -7.46% | 230,900 |
| 2026-06-04 | 323.91 | 332.00 | 323.47 | 329.60 | -1.08% | 86,100 |
| 2026-06-03 | 334.83 | 335.49 | 327.32 | 333.19 | +0.07% | 119,700 |
| 2026-06-02 | 328.56 | 333.21 | 327.54 | 332.95 | +1.34% | 121,500 |
| 2026-06-01 | 319.62 | 330.31 | 319.57 | 328.56 | +2.89% | 178,200 |
| 2026-05-29 | 316.29 | 319.70 | 315.25 | 319.32 | +1.93% | 141,300 |
| 2026-05-28 | 309.08 | 315.61 | 307.17 | 313.28 | +1.55% | 83,200 |
| 2026-05-27 | 314.75 | 314.75 | 306.22 | 308.50 | -1.78% | 128,800 |
| 2026-05-26 | 309.87 | 315.21 | 309.19 | 314.09 | +3.11% | 167,100 |
| 2026-05-22 | 301.74 | 306.54 | 301.24 | 304.62 | +1.71% | 170,900 |
| 2026-05-21 | 293.72 | 299.69 | 293.72 | 299.49 | +1.06% | 82,900 |
| 2026-05-20 | 290.61 | 296.48 | 289.79 | 296.36 | +2.75% | 99,500 |
| 2026-05-19 | 286.59 | 290.92 | 284.60 | 288.42 | -0.26% | 84,000 |
| 2026-05-18 | 292.84 | 292.84 | 284.90 | 289.17 | -0.43% | 150,500 |
| 2026-05-15 | 287.99 | 293.41 | 287.18 | 290.43 | -1.31% | 62,900 |
| 2026-05-14 | 291.89 | 295.35 | 290.74 | 294.28 | +0.41% | 183,400 |
| 2026-05-13 | 293.23 | 294.23 | 288.50 | 293.08 | +0.94% | 192,100 |
| 2026-05-12 | 293.38 | 294.17 | 283.92 | 290.35 | -2.50% | 175,700 |
| 2026-05-11 | 295.43 | 297.90 | 294.60 | 297.80 | +0.98% | 111,900 |
| 2026-05-08 | 287.91 | 294.96 | 287.21 | 294.91 | +3.20% | 140,700 |
| 2026-05-07 | 286.49 | 288.92 | 283.84 | 285.77 | +0.31% | 145,000 |
| 2026-05-06 | 281.93 | 284.94 | 279.34 | 284.89 | +2.49% | 186,000 |
| 2026-05-05 | 275.93 | 278.68 | 275.31 | 277.98 | +2.11% | 106,900 |
| 2026-05-04 | 272.48 | 274.15 | 270.32 | 272.23 | +0.26% | 160,600 |
| 2026-05-01 | 267.00 | 271.87 | 267.00 | 271.52 | +1.83% | 152,500 |
| 2026-04-30 | 263.50 | 266.87 | 260.75 | 266.63 | +1.64% | 125,200 |
| 2026-04-29 | 261.17 | 262.48 | 259.14 | 262.34 | +2.18% | 140,400 |
| 2026-04-28 | 256.42 | 259.05 | 254.59 | 256.75 | -1.96% | 200,000 |
| 2026-04-27 | 263.10 | 263.10 | 260.33 | 261.88 | -0.49% | 461,100 |
| 2026-04-24 | 261.17 | 263.41 | 259.58 | 263.18 | +3.07% | 154,700 |
| 2026-04-23 | 255.16 | 257.97 | 252.03 | 255.34 | -0.71% | 186,100 |
| 2026-04-22 | 255.14 | 257.32 | 254.06 | 257.17 | +2.32% | 181,400 |
| 2026-04-21 | 251.86 | 254.63 | 250.64 | 251.33 | +0.22% | 244,500 |
| 2026-04-20 | 248.83 | 250.83 | 247.65 | 250.79 | +0.85% | 191,400 |
| 2026-04-17 | 248.39 | 249.77 | 247.35 | 248.68 | +1.94% | 261,500 |
| 2026-04-16 | 242.87 | 245.05 | 240.91 | 243.95 | +1.21% | 252,400 |
| 2026-04-15 | 236.59 | 241.18 | 236.59 | 241.04 | +2.06% | 280,300 |
| 2026-04-14 | 235.66 | 236.30 | 234.20 | 236.18 | +1.38% | 213,800 |
| 2026-04-13 | 225.89 | 233.25 | 225.89 | 232.97 | +2.92% | 232,700 |
| 2026-04-10 | 228.66 | 228.66 | 225.87 | 226.37 | -0.37% | 195,900 |
| 2026-04-09 | 229.36 | 229.36 | 225.50 | 227.22 | -0.90% | 371,500 |
| 2026-04-08 | 232.52 | 233.75 | 228.30 | 229.29 | +3.04% | 296,800 |
| 2026-04-07 | 220.65 | 222.59 | 218.03 | 222.53 | +0.33% | 142,900 |
| 2026-04-06 | 221.13 | 222.65 | 220.27 | 221.79 | +0.91% | 188,200 |
| 2026-04-02 | 214.06 | 220.65 | 213.16 | 219.78 | +0.31% | 169,800 |
| 2026-04-01 | 217.72 | 221.02 | 217.18 | 219.10 | +1.44% | 318,900 |
| 2026-03-31 | 210.17 | 216.39 | 209.81 | 215.98 | +4.32% | 329,200 |
| 2026-03-30 | 211.42 | 212.69 | 205.57 | 207.03 | -1.22% | 303,000 |
| 2026-03-27 | 213.13 | 213.13 | 209.03 | 209.58 | -2.82% | 223,600 |
| 2026-03-26 | 217.71 | 220.46 | 215.45 | 215.67 | -2.35% | 204,600 |
| 2026-03-25 | 222.79 | 223.61 | 219.93 | 220.85 | +0.51% | 169,200 |
| 2026-03-24 | 220.81 | 221.21 | 218.09 | 219.72 | -1.35% | 415,000 |
| 2026-03-23 | 223.68 | 226.22 | 221.50 | 222.73 | +1.11% | 256,200 |
| 2026-03-20 | 223.78 | 224.21 | 218.35 | 220.29 | -1.99% | 325,200 |
| 2026-03-19 | 219.79 | 226.04 | 219.39 | 224.77 | +0.46% | 266,300 |
| 2026-03-18 | 225.57 | 226.82 | 223.68 | 223.73 | -1.14% | 157,200 |
| 2026-03-17 | 224.44 | 226.94 | 224.44 | 226.30 | +1.28% | 225,600 |
| 2026-03-16 | 223.48 | 225.11 | 222.94 | 223.43 | +1.83% | 389,200 |
| 2026-03-13 | 220.62 | 223.61 | 218.79 | 219.41 | -0.12% | 165,100 |
| 2026-03-12 | 223.10 | 223.81 | 219.46 | 219.68 | -2.46% | 193,200 |
| 2026-03-11 | 225.52 | 227.41 | 223.70 | 225.23 | +0.14% | 115,600 |
| 2026-03-10 | 226.31 | 228.24 | 224.13 | 224.92 | -0.35% | 182,889 |
| 2026-03-09 | 218.26 | 226.29 | 217.78 | 225.72 | +2.12% | 306,253 |
| 2026-03-06 | 220.81 | 224.88 | 220.00 | 221.03 | -1.88% | 210,000 |
| 2026-03-05 | 224.27 | 228.47 | 222.29 | 225.27 | -0.04% | 241,300 |
| 2026-03-04 | 222.70 | 226.72 | 222.05 | 225.36 | +2.27% | 137,300 |
| 2026-03-03 | 217.74 | 221.97 | 215.39 | 220.36 | -1.85% | 384,700 |
| 2026-03-02 | 220.41 | 225.27 | 220.41 | 224.52 | -0.20% | 310,100 |
| 2026-02-27 | 222.54 | 225.11 | 222.54 | 224.96 | -1.26% | 204,700 |
| 2026-02-26 | 228.98 | 229.47 | 224.52 | 227.84 | -0.66% | 233,600 |
| 2026-02-25 | 224.98 | 229.42 | 224.98 | 229.35 | +2.75% | 184,200 |
| 2026-02-24 | 221.91 | 225.12 | 220.24 | 223.22 | +0.91% | 207,400 |
| 2026-02-23 | 224.87 | 225.16 | 219.71 | 221.20 | -2.54% | 201,800 |
| 2026-02-20 | 224.75 | 229.86 | 224.75 | 226.97 | +0.24% | 177,600 |
| 2026-02-19 | 227.01 | 227.01 | 224.55 | 226.42 | -0.76% | 151,000 |
| 2026-02-18 | 225.49 | 230.30 | 224.79 | 228.15 | +1.32% | 252,200 |
| 2026-02-17 | 224.86 | 226.38 | 221.55 | 225.17 | -0.76% | 223,800 |
| 2026-02-13 | 224.94 | 228.70 | 223.97 | 226.90 | +1.06% | 199,200 |
| 2026-02-12 | 231.47 | 232.03 | 223.94 | 224.52 | -2.35% | 327,600 |
| 2026-02-11 | 231.88 | 231.90 | 226.08 | 229.92 | +0.40% | 125,800 |
| 2026-02-10 | 230.80 | 231.52 | 228.78 | 229.00 | -0.56% | 90,000 |
| 2026-02-09 | 226.84 | 231.32 | 224.78 | 230.29 | +0.92% | 133,900 |
| 2026-02-06 | 223.43 | 228.65 | 222.25 | 228.18 | +3.75% | 357,600 |
| 2026-02-05 | 221.72 | 224.36 | 218.87 | 219.94 | -2.13% | 477,000 |
| 2026-02-04 | 228.14 | 228.74 | 220.90 | 224.72 | -2.52% | 712,900 |
| 2026-02-03 | 239.00 | 239.00 | 226.86 | 230.53 | -3.26% | 330,900 |
| 2026-02-02 | 233.95 | 239.72 | 233.95 | 238.31 | +1.18% | 263,300 |
| 2026-01-30 | 241.13 | 242.20 | 234.16 | 235.53 | -3.21% | 224,200 |
| 2026-01-29 | 245.75 | 245.75 | 237.41 | 243.33 | -1.31% | 287,000 |
| 2026-01-28 | 245.71 | 247.98 | 245.71 | 246.56 | +1.79% | 272,600 |
| 2026-01-27 | 242.51 | 242.83 | 240.97 | 242.23 | +0.83% | 130,000 |
| 2026-01-26 | 239.09 | 240.96 | 237.97 | 240.23 | +0.67% | 215,400 |
| 2026-01-23 | 239.30 | 240.25 | 237.21 | 238.64 | -0.52% | 184,300 |
| 2026-01-22 | 241.24 | 241.50 | 238.45 | 239.88 | +0.90% | 336,600 |
| 2026-01-21 | 234.80 | 239.38 | 234.30 | 237.75 | +2.28% | 485,600 |
| 2026-01-20 | 232.06 | 235.75 | 231.89 | 232.46 | -1.90% | 230,600 |
| 2026-01-16 | 239.32 | 239.60 | 235.73 | 236.97 | -0.03% | 126,900 |
| 2026-01-15 | 240.18 | 240.76 | 236.89 | 237.03 | +0.30% | 181,200 |
| 2026-01-14 | 238.10 | 238.24 | 234.00 | 236.31 | -1.23% | 166,600 |
| 2026-01-13 | 240.46 | 241.59 | 238.37 | 239.25 | -0.47% | 137,800 |
| 2026-01-12 | 237.90 | 240.74 | 237.90 | 240.37 | +0.22% | 140,200 |
| 2026-01-09 | 237.35 | 240.50 | 235.99 | 239.84 | +1.27% | 244,700 |
| 2026-01-08 | 240.26 | 240.26 | 235.30 | 236.83 | -1.73% | 236,500 |
| 2026-01-07 | 240.63 | 242.04 | 239.46 | 241.00 | -0.24% | 198,600 |
| 2026-01-06 | 236.02 | 241.95 | 236.02 | 241.57 | +2.84% | 180,602 |
| 2026-01-05 | 234.72 | 237.16 | 234.51 | 234.90 | +1.36% | 208,289 |
| 2026-01-02 | 233.34 | 234.41 | 230.26 | 231.74 | +0.66% | 330,400 |
| 2025-12-31 | 233.37 | 233.37 | 230.13 | 230.21 | -1.21% | 166,000 |
| 2025-12-30 | 233.75 | 234.69 | 233.03 | 233.03 | -0.41% | 101,700 |
| 2025-12-29 | 233.33 | 235.42 | 232.98 | 234.00 | -0.54% | 128,700 |
| 2025-12-26 | 235.46 | 235.56 | 234.60 | 235.27 | +0.12% | 100,500 |
| 2025-12-24 | 234.11 | 235.13 | 233.97 | 234.98 | +0.17% | 58,600 |
| 2025-12-23 | 233.56 | 234.62 | 232.65 | 234.57 | -0.14% | 104,900 |
| 2025-12-22 | 236.34 | 236.34 | 234.53 | 234.90 | +0.62% | 157,500 |
| 2025-12-19 | 231.07 | 234.21 | 231.07 | 233.46 | +1.49% | 272,600 |
| 2025-12-18 | 231.13 | 231.82 | 229.24 | 230.03 | +1.80% | 202,500 |
| 2025-12-17 | 232.19 | 232.60 | 225.83 | 225.97 | -2.44% | 268,300 |
| 2025-12-16 | 231.48 | 232.54 | 229.71 | 231.62 | -0.08% | 212,100 |
| 2025-12-15 | 235.34 | 235.70 | 231.58 | 231.81 | -0.97% | 159,600 |
| 2025-12-12 | 239.77 | 239.77 | 233.59 | 234.09 | -2.60% | 169,600 |
| 2025-12-11 | 239.52 | 240.38 | 236.86 | 240.34 | -0.27% | 116,400 |
| 2025-12-10 | 238.59 | 241.96 | 238.04 | 240.99 | +0.78% | 107,800 |
| 2025-12-09 | 237.59 | 239.82 | 237.53 | 239.12 | +0.13% | 64,700 |
| 2025-12-08 | 239.38 | 240.14 | 237.77 | 238.82 | +0.05% | 106,800 |
| 2025-12-05 | 237.54 | 240.52 | 237.54 | 238.71 | +0.91% | 92,900 |
| 2025-12-04 | 237.43 | 237.43 | 235.57 | 236.55 | -0.39% | 105,700 |
| 2025-12-03 | 233.23 | 237.58 | 232.72 | 237.47 | +1.85% | 136,700 |
| 2025-12-02 | 230.07 | 233.77 | 230.07 | 233.16 | +1.87% | 183,700 |
| 2025-12-01 | 227.00 | 230.06 | 226.60 | 228.87 | +0.02% | 91,700 |
| 2025-11-28 | 226.47 | 228.86 | 226.38 | 228.83 | +1.40% | 142,200 |
| 2025-11-26 | 225.25 | 226.82 | 224.30 | 225.68 | +0.79% | 169,900 |
| 2025-11-25 | 220.87 | 224.49 | 218.68 | 223.91 | +0.84% | 183,500 |
| 2025-11-24 | 218.20 | 222.83 | 218.20 | 222.05 | +2.52% | 360,200 |
| 2025-11-21 | 214.00 | 219.04 | 210.89 | 216.60 | +1.21% | 375,500 |
| 2025-11-20 | 226.32 | 226.46 | 213.75 | 214.01 | -3.67% | 292,300 |
| 2025-11-19 | 221.33 | 224.80 | 220.46 | 222.16 | +0.42% | 141,200 |
| 2025-11-18 | 222.90 | 223.24 | 219.29 | 221.22 | -1.43% | 177,100 |
| 2025-11-17 | 226.55 | 228.85 | 222.88 | 224.42 | -1.53% | 139,700 |
| 2025-11-14 | 223.65 | 230.67 | 223.08 | 227.90 | -0.23% | 118,800 |
| 2025-11-13 | 232.40 | 232.40 | 227.27 | 228.42 | -2.53% | 93,500 |
| 2025-11-12 | 236.01 | 236.65 | 233.48 | 234.36 | +0.09% | 131,800 |
| 2025-11-11 | 235.94 | 235.94 | 233.53 | 234.16 | -1.11% | 107,200 |
| 2025-11-10 | 236.10 | 237.43 | 234.28 | 236.79 | +2.05% | 150,200 |
| 2025-11-07 | 231.04 | 232.04 | 225.98 | 232.03 | -0.51% | 190,600 |
| 2025-11-06 | 237.59 | 237.59 | 231.84 | 233.22 | -1.88% | 127,400 |
| 2025-11-05 | 235.07 | 239.13 | 234.85 | 237.68 | +1.31% | 111,300 |
| 2025-11-04 | 237.39 | 238.89 | 234.22 | 234.61 | -3.22% | 124,800 |
| 2025-11-03 | 243.81 | 243.97 | 240.55 | 242.42 | +0.25% | 48,000 |
| 2025-10-31 | 241.98 | 243.44 | 240.57 | 241.81 | +0.79% | 109,500 |
| 2025-10-30 | 240.82 | 243.07 | 239.88 | 239.92 | -1.15% | 68,100 |
| 2025-10-29 | 244.32 | 244.32 | 241.50 | 242.71 | -0.12% | 83,200 |
| 2025-10-28 | 243.76 | 244.19 | 242.49 | 243.00 | -0.31% | 126,200 |
| 2025-10-27 | 242.68 | 244.27 | 242.68 | 243.76 | +1.81% | 97,300 |
| 2025-10-24 | 239.89 | 240.51 | 239.17 | 239.43 | +1.11% | 95,400 |
| 2025-10-23 | 232.03 | 236.97 | 232.03 | 236.80 | +1.38% | 151,700 |
| 2025-10-22 | 236.19 | 236.57 | 230.90 | 233.57 | -1.61% | 92,700 |
| 2025-10-21 | 236.90 | 238.14 | 235.46 | 237.38 | +0.19% | 98,000 |
| 2025-10-20 | 234.55 | 237.55 | 234.55 | 236.92 | +1.87% | 164,700 |
| 2025-10-17 | 230.82 | 233.25 | 230.04 | 232.57 | +0.27% | 96,400 |
| 2025-10-16 | 234.79 | 235.66 | 230.64 | 231.95 | -0.39% | 121,300 |
| 2025-10-15 | 233.72 | 234.15 | 229.97 | 232.85 | +1.20% | 92,800 |
| 2025-10-14 | 227.91 | 232.76 | 227.25 | 230.09 | -0.78% | 104,100 |
| 2025-10-13 | 229.59 | 232.27 | 228.74 | 231.89 | +3.17% | 134,800 |
| 2025-10-10 | 235.99 | 237.00 | 224.59 | 224.76 | -4.73% | 199,400 |
| 2025-10-09 | 237.16 | 237.16 | 234.41 | 235.91 | -0.75% | 72,100 |
| 2025-10-08 | 233.00 | 237.86 | 233.00 | 237.69 | +2.20% | 79,700 |
| 2025-10-07 | 237.38 | 237.38 | 231.98 | 232.58 | -1.60% | 99,300 |
| 2025-10-06 | 237.94 | 238.50 | 236.27 | 236.35 | +1.32% | 66,500 |
| 2025-10-03 | 234.32 | 235.21 | 232.68 | 233.27 | -0.28% | 79,900 |
| 2025-10-02 | 233.73 | 234.17 | 232.50 | 233.92 | +1.06% | 60,900 |
| 2025-10-01 | 228.23 | 231.71 | 228.23 | 231.47 | +0.81% | 68,500 |
| 2025-09-30 | 229.38 | 230.07 | 227.31 | 229.61 | -0.05% | 81,700 |
| 2025-09-29 | 230.45 | 231.08 | 229.67 | 229.72 | +0.65% | 85,700 |
| 2025-09-26 | 226.93 | 228.39 | 225.98 | 228.23 | +0.75% | 47,200 |
| 2025-09-25 | 224.79 | 226.66 | 223.66 | 226.52 | -0.32% | 75,700 |
| 2025-09-24 | 228.13 | 228.58 | 226.54 | 227.24 | -0.31% | 52,300 |
| 2025-09-23 | 229.77 | 230.06 | 227.74 | 227.95 | -0.65% | 74,300 |
| 2025-09-22 | 227.23 | 229.87 | 227.23 | 229.44 | +0.80% | 54,700 |
| 2025-09-19 | 228.17 | 228.17 | 225.96 | 227.62 | +0.09% | 98,700 |
| 2025-09-18 | 226.08 | 228.44 | 225.87 | 227.42 | +2.59% | 123,600 |
| 2025-09-17 | 220.86 | 222.41 | 218.84 | 221.67 | +0.50% | 58,600 |
| 2025-09-16 | 220.55 | 220.95 | 219.46 | 220.56 | +0.29% | 95,000 |
| 2025-09-15 | 218.00 | 219.98 | 217.92 | 219.92 | +0.92% | 76,300 |
| 2025-09-12 | 218.58 | 218.58 | 217.73 | 217.92 | -0.19% | 91,900 |
| 2025-09-11 | 217.32 | 219.13 | 217.29 | 218.34 | +1.19% | 116,500 |
| 2025-09-10 | 217.44 | 217.44 | 214.92 | 215.77 | -0.81% | 130,200 |
| 2025-09-09 | 216.93 | 217.67 | 216.08 | 217.54 | +0.44% | 111,800 |
| 2025-09-08 | 215.60 | 217.00 | 215.60 | 216.59 | +0.96% | 94,600 |
| 2025-09-05 | 214.71 | 215.52 | 212.22 | 214.52 | +0.88% | 146,700 |
| 2025-09-04 | 210.69 | 212.94 | 209.60 | 212.65 | +0.83% | 67,900 |
| 2025-09-03 | 211.66 | 211.81 | 209.69 | 210.90 | +0.08% | 70,400 |
| 2025-09-02 | 208.46 | 210.80 | 207.66 | 210.73 | -1.00% | 102,600 |
| 2025-08-29 | 214.80 | 214.83 | 212.28 | 212.86 | -1.45% | 98,100 |
| 2025-08-28 | 214.44 | 216.43 | 214.44 | 215.99 | +1.00% | 84,100 |
| 2025-08-27 | 212.50 | 214.05 | 212.48 | 213.86 | +0.38% | 32,600 |
| 2025-08-26 | 212.55 | 213.70 | 212.55 | 213.04 | +0.18% | 45,600 |
| 2025-08-25 | 212.94 | 213.30 | 211.95 | 212.65 | -0.45% | 144,500 |
| 2025-08-22 | 209.06 | 214.99 | 209.06 | 213.61 | +2.23% | 176,200 |
| 2025-08-21 | 208.62 | 209.62 | 207.77 | 208.95 | -0.36% | 93,800 |
| 2025-08-20 | 210.28 | 210.28 | 206.24 | 209.71 | -0.48% | 92,300 |
| 2025-08-19 | 214.29 | 214.40 | 210.43 | 210.73 | -1.58% | 118,300 |
| 2025-08-18 | 212.97 | 214.24 | 212.97 | 214.12 | +0.34% | 67,600 |
| 2025-08-15 | 214.43 | 214.43 | 213.00 | 213.39 | -0.70% | 78,500 |
| 2025-08-14 | 214.14 | 215.30 | 213.48 | 214.90 | -0.78% | 51,000 |
| 2025-08-13 | 216.33 | 216.60 | 215.35 | 216.60 | +0.70% | 120,500 |
| 2025-08-12 | 211.85 | 215.18 | 211.55 | 215.10 | +1.91% | 87,600 |
| 2025-08-11 | 212.43 | 214.17 | 210.49 | 211.07 | -0.53% | 80,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+11.09%). Worst month: Dec (-1.66%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is First Trust NASDAQ-100-Technology Sector Index Fund's (QTEC) latest close?
316.59 on 2026-08-07, from the Closelook data lake's daily price record.
What is QTEC's 52-week high and low?
340.23 high and 205.57 low over the trailing 52 weeks, as of 2026-08-07.
What is First Trust NASDAQ-100-Technology Sector Index Fund's strongest and weakest month historically?
Historically, QTEC's strongest calendar month has been May (average +11.09%) and its weakest Dec (average -1.66%), 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.