NasdaqGM - Delayed Quote USD

First Trust NASDAQ-100 Equal Weighted Index Fund (QQEW)

118.18 -0.06 (-0.05%)
At close: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 117.56 118.38 116.85 118.18 118.18 112,200
Apr 24, 2024 118.15 118.79 117.75 118.24 118.24 59,100
Apr 23, 2024 116.63 118.13 116.47 117.80 117.80 43,600
Apr 22, 2024 115.90 116.73 115.01 116.26 116.26 43,200
Apr 19, 2024 115.94 116.18 114.70 115.05 115.05 94,800
Apr 18, 2024 117.01 117.17 115.92 116.01 116.01 43,700
Apr 17, 2024 118.36 118.36 116.54 116.70 116.70 72,400
Apr 16, 2024 118.02 118.48 117.51 117.87 117.87 90,900
Apr 15, 2024 121.03 121.03 117.65 118.00 118.00 91,100
Apr 12, 2024 120.68 120.83 119.45 119.69 119.69 80,600
Apr 11, 2024 121.33 122.27 120.66 121.97 121.97 44,700
Apr 10, 2024 120.71 121.13 120.33 120.71 120.71 86,000
Apr 9, 2024 122.38 122.64 121.58 122.64 122.64 72,100
Apr 8, 2024 122.01 122.18 121.49 121.86 121.86 45,700
Apr 5, 2024 120.62 122.20 120.55 121.71 121.71 201,200
Apr 4, 2024 123.53 123.65 120.42 120.53 120.53 120,500
Apr 3, 2024 121.94 122.94 121.88 122.31 122.31 83,100
Apr 2, 2024 122.27 122.35 121.83 122.25 122.25 97,800
Apr 1, 2024 124.03 124.33 123.30 123.58 123.58 70,100
Mar 28, 2024 124.17 124.24 123.83 123.90 123.90 38,600
Mar 27, 2024 123.72 124.02 123.17 124.02 124.02 142,800
Mar 26, 2024 123.53 123.59 122.86 122.89 122.89 93,700
Mar 25, 2024 123.05 123.32 122.77 123.07 123.07 66,800
Mar 22, 2024 123.92 123.92 123.01 123.38 123.38 58,900
Mar 21, 2024 0.22 Dividend
Mar 21, 2024 124.53 124.84 124.00 124.06 124.06 83,900
Mar 20, 2024 122.31 123.42 121.90 123.37 123.16 129,200
Mar 19, 2024 121.21 122.18 121.04 122.11 121.90 159,700
Mar 18, 2024 122.03 122.30 121.73 121.73 121.52 93,000
Mar 15, 2024 121.64 121.67 120.80 120.92 120.71 92,000
Mar 14, 2024 123.14 123.14 121.16 121.96 121.75 114,900
Mar 13, 2024 123.44 123.51 122.66 122.82 122.61 64,800
Mar 12, 2024 123.44 123.89 122.50 123.84 123.62 77,800
Mar 11, 2024 122.45 123.04 122.19 122.91 122.70 106,400
Mar 8, 2024 124.32 124.67 122.72 122.85 122.64 195,200
Mar 7, 2024 123.73 124.63 123.55 124.21 123.99 158,900
Mar 6, 2024 123.19 123.65 122.43 122.91 122.70 209,300
Mar 5, 2024 123.13 123.13 121.24 121.79 121.58 122,500
Mar 4, 2024 124.40 124.40 123.67 123.67 123.45 60,600
Mar 1, 2024 122.95 124.29 122.53 124.10 123.88 197,600
Feb 29, 2024 122.87 123.13 121.93 122.84 122.63 77,300
Feb 28, 2024 122.05 122.36 121.85 122.05 121.84 33,600
Feb 27, 2024 122.50 122.67 122.17 122.61 122.40 88,400
Feb 26, 2024 121.87 122.46 121.87 122.05 121.84 82,700
Feb 23, 2024 122.30 122.39 121.72 121.81 121.60 71,700
Feb 22, 2024 121.31 122.40 121.14 122.21 122.00 77,100
Feb 21, 2024 119.16 119.46 118.44 119.46 119.25 73,900
Feb 20, 2024 120.37 120.58 119.43 120.30 120.09 101,700
Feb 16, 2024 121.99 121.99 120.69 120.91 120.70 77,500
Feb 15, 2024 121.43 121.93 120.99 121.89 121.68 183,400
Feb 14, 2024 120.21 120.94 119.89 120.87 120.66 233,200
Feb 13, 2024 119.33 120.09 118.62 119.48 119.27 136,100
Feb 12, 2024 121.52 122.38 121.39 121.62 121.41 82,100
Feb 9, 2024 121.11 121.87 120.95 121.59 121.38 601,200
Feb 8, 2024 120.50 121.20 120.50 121.08 120.87 359,700
Feb 7, 2024 120.50 121.17 120.03 120.65 120.44 200,600
Feb 6, 2024 119.75 119.89 119.16 119.75 119.54 629,700
Feb 5, 2024 119.59 119.73 118.73 119.50 119.29 454,200
Feb 2, 2024 119.35 120.35 119.01 119.98 119.77 83,000
Feb 1, 2024 118.50 119.67 117.92 119.56 119.35 166,600
Jan 31, 2024 119.27 119.88 118.11 118.26 118.05 98,500
Jan 30, 2024 120.00 120.25 119.79 119.93 119.72 65,600
Jan 29, 2024 119.56 120.68 119.33 120.68 120.47 114,500
Jan 26, 2024 119.51 119.97 119.27 119.48 119.27 790,800
Jan 25, 2024 120.71 120.71 119.49 120.15 119.94 69,700
Jan 24, 2024 120.62 120.81 119.60 119.71 119.50 91,400
Jan 23, 2024 119.75 119.85 119.16 119.81 119.60 100,200
Jan 22, 2024 119.55 119.89 119.11 119.36 119.15 181,800
Jan 19, 2024 117.31 118.89 117.13 118.85 118.64 189,700
Jan 18, 2024 116.40 117.03 115.86 116.95 116.75 70,800
Jan 17, 2024 115.47 115.64 114.58 115.62 115.42 94,100
Jan 16, 2024 116.29 116.72 115.69 116.34 116.14 111,400
Jan 12, 2024 117.20 117.38 116.43 116.70 116.50 81,900
Jan 11, 2024 116.90 116.97 115.49 116.70 116.50 50,900
Jan 10, 2024 116.34 116.93 116.00 116.72 116.52 139,900
Jan 9, 2024 115.59 116.62 115.48 116.41 116.21 173,700
Jan 8, 2024 114.39 116.42 114.39 116.25 116.05 90,400
Jan 5, 2024 113.90 115.06 113.90 114.29 114.09 124,000
Jan 4, 2024 113.97 114.91 113.92 114.16 113.96 49,000
Jan 3, 2024 115.57 115.57 114.53 114.61 114.41 115,000
Jan 2, 2024 116.81 116.90 115.62 116.17 115.97 201,100
Dec 29, 2023 118.07 118.19 117.12 117.45 117.25 107,400
Dec 28, 2023 118.41 118.41 117.99 118.07 117.86 92,400
Dec 27, 2023 118.16 118.20 117.72 118.13 117.92 108,100
Dec 26, 2023 117.36 118.14 117.35 117.91 117.70 43,900
Dec 22, 2023 0.32 Dividend
Dec 22, 2023 116.88 117.30 116.50 117.04 116.84 76,500
Dec 21, 2023 116.33 116.97 116.05 116.91 116.38 138,300
Dec 20, 2023 116.90 117.40 115.26 115.26 114.74 178,400
Dec 19, 2023 116.73 117.26 116.73 117.24 116.71 100,500
Dec 18, 2023 116.45 116.59 115.98 116.41 115.89 108,500
Dec 15, 2023 116.65 116.73 115.83 116.15 115.63 101,200
Dec 14, 2023 116.33 117.03 115.57 116.30 115.78 173,000
Dec 13, 2023 113.52 115.45 113.25 115.43 114.91 360,900
Dec 12, 2023 112.70 113.23 112.14 113.22 112.71 137,000
Dec 11, 2023 111.03 112.82 111.03 112.64 112.13 131,100
Dec 8, 2023 109.96 110.85 109.66 110.56 110.06 78,400
Dec 7, 2023 109.93 110.46 109.36 110.33 109.83 73,100
Dec 6, 2023 110.05 110.25 109.11 109.24 108.75 161,400
Dec 5, 2023 109.32 109.71 108.88 109.40 108.91 213,700
Dec 4, 2023 110.02 110.32 109.21 110.11 109.61 126,200
Dec 1, 2023 109.40 110.78 109.11 110.78 110.28 105,100
Nov 30, 2023 109.88 109.89 108.83 109.61 109.12 167,200
Nov 29, 2023 109.57 110.43 109.42 109.53 109.04 184,900
Nov 28, 2023 108.68 109.15 108.47 108.89 108.40 79,700
Nov 27, 2023 108.87 109.17 108.50 108.72 108.23 53,700
Nov 24, 2023 108.80 109.08 108.72 109.00 108.51 34,700
Nov 22, 2023 108.73 109.42 108.57 108.70 108.21 68,800
Nov 21, 2023 108.60 108.60 108.01 108.36 107.87 50,500
Nov 20, 2023 107.87 109.19 107.80 109.03 108.54 179,600
Nov 17, 2023 107.61 107.94 107.25 107.71 107.23 96,500
Nov 16, 2023 107.40 107.67 106.86 107.30 106.82 106,900
Nov 15, 2023 108.10 108.64 107.63 107.72 107.24 167,000
Nov 14, 2023 106.22 107.56 106.22 107.40 106.92 122,100
Nov 13, 2023 104.45 104.63 103.89 104.41 103.94 99,900
Nov 10, 2023 103.10 104.74 102.95 104.65 104.18 113,400
Nov 9, 2023 104.16 104.20 102.72 102.81 102.35 103,000
Nov 8, 2023 104.19 104.19 103.28 103.72 103.25 175,400
Nov 7, 2023 103.65 104.58 103.36 104.28 103.81 215,600
Nov 6, 2023 104.02 104.23 102.93 103.44 102.97 315,600
Nov 3, 2023 102.96 104.36 102.90 103.89 103.42 129,100
Nov 2, 2023 101.04 102.19 101.04 102.13 101.67 104,600
Nov 1, 2023 99.14 100.14 98.76 100.06 99.61 230,400
Oct 31, 2023 98.32 99.18 97.85 99.07 98.62 97,100
Oct 30, 2023 98.44 98.55 97.55 98.19 97.75 109,800
Oct 27, 2023 98.74 98.96 97.58 97.89 97.45 138,300
Oct 26, 2023 99.18 99.55 98.00 98.33 97.89 289,400
Oct 25, 2023 100.94 101.03 99.29 99.41 98.96 314,500
Oct 24, 2023 101.33 102.14 101.02 101.79 101.33 173,700
Oct 23, 2023 100.55 101.84 99.97 100.82 100.37 149,300
Oct 20, 2023 102.29 102.29 100.95 101.04 100.59 158,200
Oct 19, 2023 104.23 104.23 102.27 102.49 102.03 71,500
Oct 18, 2023 104.90 105.02 103.60 103.90 103.43 61,400
Oct 17, 2023 104.81 105.99 104.70 105.54 105.06 58,200
Oct 16, 2023 104.64 105.83 104.64 105.54 105.06 100,500
Oct 13, 2023 105.23 105.37 103.85 104.21 103.74 108,400
Oct 12, 2023 106.40 106.40 104.52 105.07 104.60 76,000
Oct 11, 2023 106.33 106.46 105.25 106.07 105.59 68,400
Oct 10, 2023 105.19 106.41 104.91 105.85 105.37 106,900
Oct 9, 2023 103.57 104.87 103.43 104.78 104.31 109,900
Oct 6, 2023 101.86 104.54 101.40 104.18 103.71 171,900
Oct 5, 2023 103.02 103.11 101.59 102.48 102.02 84,700
Oct 4, 2023 102.39 103.32 101.76 103.09 102.63 124,400
Oct 3, 2023 103.01 103.56 101.55 101.98 101.52 140,300
Oct 2, 2023 103.96 104.28 103.02 103.70 103.23 75,800
Sep 29, 2023 104.93 105.16 103.71 103.99 103.52 81,100
Sep 28, 2023 102.68 104.44 102.59 103.89 103.42 113,500
Sep 27, 2023 103.04 103.48 102.03 102.95 102.49 108,800
Sep 26, 2023 102.86 103.12 102.17 102.39 101.93 89,800
Sep 25, 2023 103.10 103.69 102.87 103.63 103.16 91,100
Sep 22, 2023 0.16 Dividend
Sep 22, 2023 103.93 104.32 103.35 103.39 102.92 77,800
Sep 21, 2023 104.78 104.78 103.44 103.51 102.88 167,300
Sep 20, 2023 106.78 106.90 105.36 105.39 104.75 86,900
Sep 19, 2023 106.54 106.54 105.61 106.32 105.68 87,600
Sep 18, 2023 106.69 107.00 106.51 106.68 106.04 100,100
Sep 15, 2023 108.30 108.30 106.64 106.75 106.11 147,800
Sep 14, 2023 108.11 108.76 107.52 108.53 107.87 87,600
Sep 13, 2023 107.73 108.08 107.33 107.51 106.86 77,500
Sep 12, 2023 107.87 108.48 107.57 107.62 106.97 77,900
Sep 11, 2023 108.17 108.55 107.78 108.45 107.80 53,100
Sep 8, 2023 107.74 108.11 107.40 107.60 106.95 72,200
Sep 7, 2023 107.42 107.83 107.01 107.66 107.01 94,300
Sep 6, 2023 108.39 108.82 107.77 108.40 107.75 166,600
Sep 5, 2023 108.76 109.00 108.38 108.56 107.90 90,100
Sep 1, 2023 109.49 109.70 108.65 109.03 108.37 93,800
Aug 31, 2023 108.79 109.22 108.65 108.66 108.00 73,300
Aug 30, 2023 108.07 108.78 108.05 108.73 108.07 107,400
Aug 29, 2023 106.20 108.14 106.14 108.07 107.42 79,500
Aug 28, 2023 106.13 106.29 105.53 106.07 105.43 249,200
Aug 25, 2023 104.60 105.55 103.87 105.29 104.65 213,800
Aug 24, 2023 107.31 107.31 104.30 104.34 103.71 144,100
Aug 23, 2023 105.51 106.90 105.51 106.71 106.07 122,200
Aug 22, 2023 106.09 106.09 105.19 105.47 104.83 78,500
Aug 21, 2023 104.69 105.76 104.63 105.54 104.90 79,500
Aug 18, 2023 103.41 104.73 103.41 104.42 103.79 189,200
Aug 17, 2023 105.92 105.92 104.31 104.35 103.72 92,300
Aug 16, 2023 106.58 106.93 105.54 105.54 104.90 90,100
Aug 15, 2023 107.44 107.44 106.49 106.61 105.97 80,300
Aug 14, 2023 106.86 107.98 106.77 107.95 107.30 123,100
Aug 11, 2023 107.16 107.58 106.85 107.14 106.49 158,300
Aug 10, 2023 108.68 109.56 107.49 107.92 107.27 112,600
Aug 9, 2023 108.40 108.46 107.54 107.70 107.05 115,600
Aug 8, 2023 108.01 108.38 107.23 108.26 107.61 113,700
Aug 7, 2023 108.92 109.37 108.46 109.37 108.71 105,000
Aug 4, 2023 109.58 109.88 108.32 108.45 107.80 233,800
Aug 3, 2023 108.73 109.62 108.55 109.10 108.44 249,600
Aug 2, 2023 110.66 110.66 109.01 109.28 108.62 249,000
Aug 1, 2023 111.73 111.86 111.08 111.65 110.98 168,700
Jul 31, 2023 111.94 112.52 111.78 112.15 111.47 181,900
Jul 28, 2023 111.29 111.96 111.11 111.82 111.14 105,600
Jul 27, 2023 111.82 112.18 109.71 110.05 109.39 97,200
Jul 26, 2023 110.30 110.82 109.90 110.46 109.79 134,700
Jul 25, 2023 110.49 111.15 110.36 110.75 110.08 136,700
Jul 24, 2023 110.63 110.80 109.92 110.28 109.61 77,300
Jul 21, 2023 110.88 111.27 110.39 110.60 109.93 240,900
Jul 20, 2023 110.98 111.01 110.07 110.28 109.61 321,000
Jul 19, 2023 111.58 112.08 111.33 111.56 110.89 230,900
Jul 18, 2023 110.76 111.62 110.62 111.44 110.77 276,700
Jul 17, 2023 109.33 111.28 109.33 110.93 110.26 276,800
Jul 14, 2023 109.97 110.17 109.54 109.64 108.98 131,600
Jul 13, 2023 109.53 110.22 109.37 110.05 109.39 109,000
Jul 12, 2023 109.38 109.38 108.32 108.87 108.21 185,400
Jul 11, 2023 107.64 108.37 107.13 108.23 107.58 245,700
Jul 10, 2023 105.59 107.39 105.59 107.37 106.72 264,500
Jul 7, 2023 105.51 106.51 105.39 105.49 104.85 118,200
Jul 6, 2023 105.72 105.72 104.75 105.51 104.87 194,300
Jul 5, 2023 106.89 107.11 106.52 106.93 106.28 137,000
Jul 3, 2023 106.96 107.28 106.73 107.28 106.63 69,100
Jun 30, 2023 106.55 107.18 106.52 106.90 106.25 194,700
Jun 29, 2023 105.64 105.77 105.15 105.60 104.96 127,300
Jun 28, 2023 104.91 105.92 104.91 105.64 105.00 146,800
Jun 27, 2023 0.15 Dividend
Jun 27, 2023 104.16 105.62 104.00 105.46 104.82 166,800
Jun 26, 2023 104.06 104.91 103.82 103.82 103.04 75,900
Jun 23, 2023 104.40 104.46 103.71 103.99 103.21 102,800
Jun 22, 2023 104.54 105.32 104.42 105.25 104.46 70,500
Jun 21, 2023 105.44 105.72 104.82 104.99 104.20 182,400
Jun 20, 2023 106.49 106.62 105.50 106.03 105.23 184,900
Jun 16, 2023 108.23 108.23 106.78 107.00 106.20 79,200
Jun 15, 2023 106.11 107.79 105.98 107.52 106.71 172,000
Jun 14, 2023 106.03 106.59 105.15 106.23 105.43 184,300
Jun 13, 2023 105.96 106.26 105.32 106.06 105.26 326,300
Jun 12, 2023 104.00 105.12 103.84 105.03 104.24 97,500
Jun 9, 2023 103.85 104.32 103.11 103.69 102.91 110,800
Jun 8, 2023 102.59 103.63 102.57 103.49 102.71 62,500
Jun 7, 2023 103.91 104.14 102.48 102.62 101.85 181,800
Jun 6, 2023 103.15 103.94 103.15 103.71 102.93 397,600
Jun 5, 2023 103.38 103.76 102.97 103.48 102.70 233,700
Jun 2, 2023 103.11 103.63 102.49 103.40 102.62 277,100
Jun 1, 2023 101.27 102.87 100.97 102.27 101.50 109,000
May 31, 2023 101.32 101.71 100.77 101.58 100.82 208,700
May 30, 2023 102.82 103.00 101.58 101.96 101.19 175,400
May 26, 2023 100.20 102.25 100.13 102.00 101.23 100,900
May 25, 2023 99.40 99.76 98.76 99.49 98.74 149,500
May 24, 2023 99.00 99.17 98.52 98.96 98.22 124,900
May 23, 2023 100.30 100.71 99.45 99.56 98.81 80,600
May 22, 2023 100.43 101.15 100.43 100.93 100.17 71,800
May 19, 2023 100.87 100.97 100.17 100.43 99.68 53,300
May 18, 2023 99.05 100.77 99.05 100.73 99.97 186,200
May 17, 2023 98.32 99.32 97.82 99.11 98.37 54,300
May 16, 2023 98.40 98.63 97.97 97.97 97.23 40,000
May 15, 2023 97.99 98.98 97.92 98.91 98.17 102,100
May 12, 2023 98.41 98.54 97.42 98.03 97.29 78,100
May 11, 2023 98.41 98.41 97.71 98.20 97.46 101,100
May 10, 2023 98.49 98.78 97.53 98.35 97.61 161,400
May 9, 2023 97.85 98.00 97.60 97.79 97.06 278,000
May 8, 2023 98.47 98.53 97.86 98.48 97.74 438,000
May 5, 2023 96.94 98.46 96.94 98.29 97.55 455,600
May 4, 2023 96.86 97.15 96.39 96.65 95.92 634,700
May 3, 2023 97.29 98.18 96.77 96.80 96.07 276,400
May 2, 2023 98.16 98.18 96.66 97.14 96.41 158,700
May 1, 2023 98.40 98.70 98.18 98.31 97.57 151,400
Apr 28, 2023 97.51 98.64 97.51 98.64 97.90 42,200
Apr 27, 2023 96.61 97.82 96.22 97.72 96.99 102,500
Apr 26, 2023 96.60 96.85 95.93 96.13 95.41 43,800

Related Tickers