NasdaqGM - Delayed Quote USD

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

134.06
+0.97
+(0.73%)
At close: 4:00:00 PM EDT
131.42
-2.72
(-2.03%)
After hours: 4:06:27 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 2025133.45134.35133.19134.06134.0625,666
Jun 9, 2025133.25133.76132.95133.09133.0929,500
Jun 6, 2025132.73133.30132.68132.90132.9029,600
Jun 5, 2025132.69133.40131.40131.82131.8249,900
Jun 4, 2025132.31132.80132.14132.54132.54107,600
Jun 3, 2025130.85132.29130.80132.20132.2044,700
Jun 2, 2025129.76130.86129.05130.86130.8628,400
May 30, 2025129.88130.28128.46130.11130.1142,600
May 29, 2025131.81131.81129.69130.19130.1944,200
May 28, 2025131.30131.49130.34130.46130.4641,200
May 27, 2025130.14131.49129.80131.18131.1827,900
May 23, 2025127.58129.10127.58128.67128.67228,400
May 22, 2025129.95130.67129.64129.88129.8846,600
May 21, 2025131.54132.18129.70130.02130.0268,000
May 20, 2025131.86132.31131.51132.31132.3185,100
May 19, 2025130.72132.65130.72132.60132.6067,500
May 16, 2025131.91132.37131.18132.37132.3769,200
May 15, 2025130.71131.86130.48131.53131.5365,300
May 14, 2025131.02131.38130.61130.91130.91151,000
May 13, 2025130.13131.63130.00131.10131.10145,000
May 12, 2025129.52129.78128.60129.76129.7675,700
May 9, 2025125.97126.09124.86125.33125.3343,500
May 8, 2025124.66126.11124.33125.03125.0362,700
May 7, 2025123.21123.92122.67123.77123.7791,500
May 6, 2025122.41123.79122.17122.86122.8684,700
May 5, 2025123.51124.75123.51124.16124.1683,400
May 2, 2025123.45124.86123.45124.40124.4093,000
May 1, 2025122.57123.47121.97122.05122.0554,100
Apr 30, 2025119.96122.03118.98121.62121.6270,100
Apr 29, 2025120.48121.88120.22121.51121.5158,300
Apr 28, 2025120.88121.38119.41120.81120.81171,300
Apr 25, 2025119.71120.70119.33120.70120.7064,300
Apr 24, 2025117.28120.05117.28120.00120.0060,800
Apr 23, 2025117.90119.08116.44116.70116.7074,800
Apr 22, 2025113.33115.39113.32114.82114.82104,900
Apr 21, 2025113.36113.41110.84112.16112.16110,400
Apr 17, 2025114.43115.35113.98114.57114.57126,300
Apr 16, 2025114.97115.94112.61114.01114.01100,600
Apr 15, 2025116.44117.54116.15116.45116.45219,900
Apr 14, 2025117.36117.39115.32116.35116.35259,400
Apr 11, 2025113.12115.56112.18115.21115.2163,700
Apr 10, 2025116.02116.02110.79113.55113.5585,500
Apr 9, 2025106.09118.76106.08118.41118.41301,300
Apr 8, 2025111.91112.89105.38106.81106.81126,100
Apr 7, 2025105.87113.50104.28109.17109.17381,400
Apr 4, 2025113.61114.11109.09109.09109.09226,700
Apr 3, 2025118.79119.27116.48116.66116.66452,000
Apr 2, 2025120.06123.34120.06122.62122.6241,400
Apr 1, 2025120.85121.75119.67121.75121.7559,800
Mar 31, 2025119.56121.22118.96120.93120.9349,900
Mar 28, 2025123.66123.66120.82121.13121.1350,200
Mar 27, 2025 0.153 Dividend
Mar 27, 2025124.61125.13123.86123.86123.8695,700
Mar 26, 2025126.16126.64124.71125.21125.0665,300
Mar 25, 2025126.46126.61125.96126.26126.1172,400
Mar 24, 2025125.27126.23125.11126.16126.01101,400
Mar 21, 2025122.55123.66122.08123.61123.4659,900
Mar 20, 2025123.49124.72123.46123.84123.6960,000
Mar 19, 2025123.38125.18123.20124.17124.0240,200
Mar 18, 2025123.77123.77122.56123.26123.1165,800
Mar 17, 2025122.44125.19122.44124.51124.3667,500
Mar 14, 2025121.23122.74121.23122.58122.4344,900
Mar 13, 2025121.58121.66119.39119.84119.69208,100
Mar 12, 2025122.61122.86120.85121.69121.54163,000
Mar 11, 2025122.26122.78120.37121.34121.19216,400
Mar 10, 2025124.17124.71121.46122.22122.07142,300
Mar 7, 2025124.91126.18123.55126.01125.8670,000
Mar 6, 2025126.08127.12124.59124.99124.84133,500
Mar 5, 2025126.90128.34125.75128.18128.02208,200
Mar 4, 2025127.32128.71125.46126.70126.55185,700
Mar 3, 2025130.20130.48126.89127.33127.1777,500
Feb 28, 2025128.04129.27127.12129.08128.9274,300
Feb 27, 2025130.96130.96127.65127.65127.4935,200
Feb 26, 2025130.70131.43129.90130.20130.0436,100
Feb 25, 2025131.30131.39129.82130.34130.1872,600
Feb 24, 2025132.75132.75131.33131.39131.2388,300
Feb 21, 2025135.69135.69132.39132.54132.3870,800
Feb 20, 2025135.85135.85134.24135.21135.04171,500
Feb 19, 2025135.97136.19135.28136.00135.8346,400
Feb 18, 2025135.06136.14134.87136.10135.9347,600
Feb 14, 2025134.42134.98134.28134.79134.63104,900
Feb 13, 2025133.18134.34132.95134.25134.09173,000
Feb 12, 2025131.25132.84131.22132.66132.5049,100
Feb 11, 2025132.31133.08132.31132.66132.5031,800
Feb 10, 2025132.81133.17132.57133.17133.0137,400
Feb 7, 2025133.16133.61131.65131.89131.7361,700
Feb 6, 2025132.92133.00132.11132.93132.7747,400
Feb 5, 2025131.24132.63130.95132.58132.42120,200
Feb 4, 2025130.19131.44130.19131.09130.9341,800
Feb 3, 2025129.26131.06128.65130.61130.4545,900
Jan 31, 2025131.73132.68130.60130.92130.7663,200
Jan 30, 2025130.82131.33130.10130.83130.6785,800
Jan 29, 2025129.91130.04129.05129.75129.5937,000
Jan 28, 2025128.87129.84128.20129.31129.1533,500
Jan 27, 2025127.83129.63127.83129.04128.8876,500
Jan 24, 2025131.07131.32130.54130.72130.5638,300
Jan 23, 2025130.38131.39130.16131.32131.1626,900
Jan 22, 2025130.94131.88130.94131.39131.23102,100
Jan 21, 2025129.96130.72129.89130.29130.1345,300
Jan 17, 2025129.77129.97128.99129.35129.1991,700
Jan 16, 2025127.83128.25126.83127.73127.5745,800
Jan 15, 2025127.38127.84126.84127.30127.14117,700
Jan 14, 2025125.45125.60124.29125.38125.2339,500
Jan 13, 2025123.54124.74123.51124.55124.4074,900
Jan 10, 2025125.53125.84124.18124.78124.6343,200
Jan 8, 2025126.09126.75125.54126.55126.4027,800
Jan 7, 2025128.11128.23125.97126.63126.4890,700
Jan 6, 2025127.77128.76127.60127.79127.6344,400
Jan 3, 2025125.53127.21125.53126.88126.7224,500
Jan 2, 2025125.71126.23124.04124.96124.8179,900
Dec 31, 2024125.90125.90124.48124.96124.8143,000
Dec 30, 2024125.52125.95124.30125.39125.2463,500
Dec 27, 2024127.40127.40126.08127.09126.9327,000
Dec 26, 2024127.61128.47127.61128.23128.0714,800
Dec 24, 2024126.97128.29126.94128.21128.0521,100
Dec 23, 2024126.32126.93125.76126.75126.6045,400
Dec 20, 2024124.32127.53124.30126.44126.29139,100
Dec 19, 2024126.88126.98125.05125.05124.9074,700
Dec 18, 2024130.75130.75125.86126.21126.0661,700
Dec 17, 2024131.55131.55130.75131.02130.8643,900
Dec 16, 2024131.40132.01130.90131.60131.4466,700
Dec 13, 2024 0.144 Dividend
Dec 13, 2024131.80131.80130.80131.12130.9620,600
Dec 12, 2024131.90132.27131.78131.78131.4831,200
Dec 11, 2024131.59132.47131.59132.15131.8442,900
Dec 10, 2024131.99131.99130.62131.01130.7167,500
Dec 9, 2024133.63133.76132.05132.05131.7451,900
Dec 6, 2024132.75133.54132.75133.30132.9981,000
Dec 5, 2024133.45133.45132.19132.19131.8836,900
Dec 4, 2024132.89133.68132.82133.68133.3784,400
Dec 3, 2024132.35132.35131.89132.09131.7827,500
Dec 2, 2024131.77132.72131.61132.42132.1139,700
Nov 29, 2024130.95131.63130.95131.51131.2111,500
Nov 27, 2024131.29131.44130.09130.80130.5018,000
Nov 26, 2024132.05132.09131.23131.51131.2141,700
Nov 25, 2024132.10132.52131.31132.00131.6952,500
Nov 22, 2024129.62130.82129.62130.64130.3432,500
Nov 21, 2024128.68129.79127.72129.71129.4131,200
Nov 20, 2024127.49127.84126.38127.84127.5444,900
Nov 19, 2024126.33127.57126.09127.29127.0040,300
Nov 18, 2024126.61127.44126.38127.18126.8932,100
Nov 15, 2024128.32128.32125.88126.19125.9079,200
Nov 14, 2024130.34130.34129.11129.38129.08270,100
Nov 13, 2024130.18130.92130.17130.40130.1068,300
Nov 12, 2024130.62130.62129.77130.38130.0860,700
Nov 11, 2024130.55130.95130.55130.81130.5168,700
Nov 8, 2024130.46130.48130.09130.40130.1024,700
Nov 7, 2024129.71130.91129.59130.69130.3937,700
Nov 6, 2024128.35129.19127.73129.01128.7150,500
Nov 5, 2024124.73125.98124.73125.98125.6941,000
Nov 4, 2024124.71125.21124.10124.75124.4630,700
Nov 1, 2024124.39125.32124.29124.67124.38126,600
Oct 31, 2024125.29125.59123.69123.69123.4062,800
Oct 30, 2024125.87126.62125.64125.64125.3553,600
Oct 29, 2024126.29127.37125.90127.28126.9949,000
Oct 28, 2024126.58126.92126.24126.40126.1137,400
Oct 25, 2024126.36127.39126.07126.22125.9339,100
Oct 24, 2024125.53125.77125.10125.48125.1928,300
Oct 23, 2024125.80125.83124.19125.08124.7929,100
Oct 22, 2024125.93126.67125.78126.32126.0379,100
Oct 21, 2024126.81127.23126.01126.77126.4826,700
Oct 18, 2024127.03127.38126.64127.11126.8226,300
Oct 17, 2024127.68127.68126.47126.58126.2930,700
Oct 16, 2024126.91127.05126.62126.93126.6436,900
Oct 15, 2024128.65128.75126.35126.64126.3557,500
Oct 14, 2024128.00128.72127.79128.72128.4226,500
Oct 11, 2024126.55127.85126.55127.77127.4728,300
Oct 10, 2024126.17126.89126.00126.71126.4240,600
Oct 9, 2024125.17126.74125.17126.55126.2641,800
Oct 8, 2024124.46125.57124.35125.53125.2432,000
Oct 7, 2024124.90124.91123.94124.45124.1631,100
Oct 4, 2024125.41125.42124.28125.42125.1387,400
Oct 3, 2024123.59124.54123.48124.03123.7436,400
Oct 2, 2024123.79124.73123.56124.40124.1192,100
Oct 1, 2024125.37125.43123.17124.09123.8088,800
Sep 30, 2024125.20125.45124.35125.45125.1682,100
Sep 27, 2024126.27126.27125.48125.67125.3824,900
Sep 26, 2024 0.13 Dividend
Sep 26, 2024126.31126.31124.73125.74125.4593,500
Sep 25, 2024124.68125.11124.27124.30123.8819,200
Sep 24, 2024124.81125.15124.16124.82124.4021,800
Sep 23, 2024124.48124.72124.27124.47124.0547,100
Sep 20, 2024124.42124.42123.31124.08123.6631,600
Sep 19, 2024125.02125.49124.44124.87124.45154,200
Sep 18, 2024123.01124.04122.37122.43122.0263,900
Sep 17, 2024123.43123.87122.46122.99122.5842,900
Sep 16, 2024122.85123.17122.20123.10122.6952,100
Sep 13, 2024122.12123.17122.11123.01122.6040,300
Sep 12, 2024121.29122.14120.86122.03121.6270,600
Sep 11, 2024119.85121.46118.12121.46121.0592,200
Sep 10, 2024119.72120.03118.51120.03119.6334,800
Sep 9, 2024118.88119.98118.88119.45119.0516,700
Sep 6, 2024120.33120.41118.05118.24117.8467,500
Sep 5, 2024120.40120.83119.60120.37119.9729,300
Sep 4, 2024120.52121.64120.52120.75120.3471,300
Sep 3, 2024123.50123.54121.04121.40120.9936,600
Aug 30, 2024124.35124.43123.17124.37123.9545,900
Aug 29, 2024123.33124.30122.89122.89122.4835,000
Aug 28, 2024123.67123.67121.80122.59122.1859,000
Aug 27, 2024123.08123.93123.02123.63123.2145,400
Aug 26, 2024124.33124.49123.40123.51123.1066,500
Aug 23, 2024124.34124.82123.63124.49124.0750,000
Aug 22, 2024124.81125.00122.87123.06122.6564,800
Aug 21, 2024124.34124.78123.95124.66124.2435,800
Aug 20, 2024123.90124.26123.46123.63123.2178,600
Aug 19, 2024122.90124.22122.68124.22123.8065,500
Aug 16, 2024122.06122.95122.01122.84122.4333,000
Aug 15, 2024121.08122.56121.08122.34121.93134,300
Aug 14, 2024119.86120.14118.90119.59119.1938,200
Aug 13, 2024118.21119.78118.21119.74119.3437,500
Aug 12, 2024117.91118.06117.00117.37116.9826,400
Aug 9, 2024117.35118.12116.81117.67117.2843,000
Aug 8, 2024115.39117.60115.10117.60117.2169,400
Aug 7, 2024116.75117.70114.52114.52114.14103,500
Aug 6, 2024115.08117.03114.93115.37114.98133,800
Aug 5, 2024113.66116.03113.15114.59114.21142,000
Aug 2, 2024118.40118.40116.08117.06116.6790,800
Aug 1, 2024122.39123.03119.19120.19119.79227,700
Jul 31, 2024122.96123.73122.38122.89122.48149,600
Jul 30, 2024122.22122.31120.19120.87120.4638,300
Jul 29, 2024121.78122.32121.18121.64121.2387,100
Jul 26, 2024120.90121.81120.62121.23120.8255,400
Jul 25, 2024120.65122.28120.11120.11119.71180,500
Jul 24, 2024122.84122.84120.55120.66120.2574,800
Jul 23, 2024124.17124.41123.61123.64123.2232,900
Jul 22, 2024124.60124.72123.61124.71124.2942,800
Jul 19, 2024124.19124.30123.04123.26122.8543,000
Jul 18, 2024126.09126.36123.94124.31123.8966,400
Jul 17, 2024126.54126.89125.39125.45125.03122,400
Jul 16, 2024126.85127.83126.80127.80127.3762,700
Jul 15, 2024126.41127.38126.01126.56126.1466,400
Jul 12, 2024125.55127.30125.55126.34125.9286,200
Jul 11, 2024126.14126.71125.18125.22124.80109,500
Jul 10, 2024125.03125.85124.63125.77125.3568,800
Jul 9, 2024125.32125.32124.60124.78124.3680,600
Jul 8, 2024125.24125.38124.78125.19124.7748,300
Jul 5, 2024124.37125.36124.29125.24124.8244,300
Jul 3, 2024124.21124.47123.96124.30123.8833,000
Jul 2, 2024123.00124.11123.00124.11123.6994,300
Jul 1, 2024123.41123.54122.51123.07122.66203,900
Jun 28, 2024123.69124.60123.08123.29122.88111,900
Jun 27, 2024 0.224 Dividend
Jun 27, 2024123.14123.56123.02123.54123.1341,600
Jun 26, 2024123.50123.88123.26123.49122.8538,200
Jun 25, 2024123.73124.07123.48124.02123.3864,100
Jun 24, 2024123.75124.33123.51123.57122.93180,200
Jun 21, 2024124.19124.19123.53124.06123.42117,800
Jun 20, 2024124.15124.34123.50123.68123.0477,900
Jun 18, 2024124.08124.21123.90124.09123.4597,600
Jun 17, 2024122.67124.22122.39124.07123.4393,500
Jun 14, 2024122.28122.84121.97122.81122.1898,500
Jun 13, 2024123.18123.19122.24122.74122.1198,500
Jun 12, 2024123.57123.69122.90123.26122.6255,300
Jun 11, 2024121.70122.44121.29122.29121.6634,000

Related Tickers