First Trust NASDAQ-100 ex-Tech Sect ETF (QQXT)
80.14
-0.03
(-0.04%)
USD |
NASDAQ |
May 31, 16:00
79.39
-0.75
(-0.94%)
After-Hours: 20:00
QQXT Price: 80.14 for May 31, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 31, 2023 | 79.74 | 80.14 | 79.34 | 80.14 | 13485.00 |
| May 30, 2023 | 80.52 | 80.52 | 79.90 | 80.17 | 14761.00 |
| May 26, 2023 | 79.91 | 80.32 | 79.89 | 80.31 | 17123.00 |
| May 25, 2023 | 79.91 | 79.91 | 79.19 | 79.29 | 14784.00 |
| May 24, 2023 | 80.10 | 80.57 | 80.10 | 80.51 | 6573.00 |
| May 23, 2023 | 81.42 | 81.53 | 80.60 | 80.60 | 4659.00 |
| May 22, 2023 | 81.66 | 81.83 | 81.64 | 81.76 | 6143.00 |
| May 19, 2023 | 81.81 | 81.89 | 81.37 | 81.51 | 3343.00 |
| May 18, 2023 | 80.81 | 81.77 | 80.78 | 81.77 | 6650.00 |
| May 17, 2023 | 80.53 | 81.17 | 80.24 | 80.78 | 33387.00 |
| May 16, 2023 | 80.93 | 80.93 | 80.38 | 80.38 | 5818.00 |
| May 15, 2023 | 81.07 | 81.64 | 80.98 | 81.45 | 24113.00 |
| May 12, 2023 | 81.76 | 81.76 | 80.81 | 81.34 | 8208.00 |
| May 11, 2023 | 81.31 | 81.52 | 81.08 | 81.41 | 32485.00 |
| May 10, 2023 | 81.88 | 81.89 | 80.87 | 81.50 | 85841.00 |
| May 09, 2023 | 81.44 | 81.50 | 81.17 | 81.41 | 39678.00 |
| May 08, 2023 | 81.79 | 82.03 | 81.54 | 82.03 | 91311.00 |
| May 05, 2023 | 81.40 | 82.18 | 81.40 | 81.79 | 76171.00 |
| May 04, 2023 | 80.41 | 80.86 | 80.38 | 80.55 | 15402.00 |
| May 03, 2023 | 81.38 | 81.88 | 80.82 | 81.04 | 30958.00 |
| May 02, 2023 | 81.47 | 81.52 | 80.52 | 80.96 | 38179.00 |
| May 01, 2023 | 82.15 | 82.40 | 81.97 | 82.23 | 43599.00 |
| Apr 28, 2023 | 82.00 | 82.36 | 81.88 | 82.12 | 20143.00 |
| Apr 27, 2023 | 80.95 | 81.49 | 80.95 | 81.30 | 3034.00 |
| Apr 26, 2023 | 80.65 | 80.74 | 80.18 | 80.18 | 4948.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
43.14
Minimum
Dec 24 2018
90.51
Maximum
Nov 03 2021
68.41
Average
70.96
Median