Singapore markets close in 4 hours 48 minutes

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

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
124.02+0.45 (+0.36%)
At close: 04:00PM EDT
124.02 -0.04 (-0.03%)
After hours: 04:05PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 2024123.73124.07123.48124.02124.0264,100
24 Jun 2024123.75124.33123.51123.57123.57180,200
21 Jun 2024124.19124.19123.53124.06124.06117,800
20 Jun 2024124.15124.34123.50123.68123.6877,900
18 Jun 2024124.08124.21123.90124.09124.0997,600
17 Jun 2024122.67124.22122.39124.07124.0793,500
14 Jun 2024122.28122.84121.97122.81122.8198,500
13 Jun 2024123.18123.19122.24122.74122.7498,500
12 Jun 2024123.57123.69122.90123.26123.2655,300
11 Jun 2024121.70122.44121.29122.29122.2934,000
10 Jun 2024121.31122.28121.31122.18122.1866,000
07 Jun 2024121.86122.36121.62121.72121.7240,100
06 Jun 2024122.30122.31121.99122.09122.0984,400
05 Jun 2024121.13122.17120.76122.17122.1745,700
04 Jun 2024120.17120.73119.75120.30120.3056,600
03 Jun 2024121.02121.17119.13120.33120.3395,400
31 May 2024120.24120.57118.64120.51120.5159,900
30 May 2024120.61120.72119.97120.23120.2354,900
29 May 2024120.64121.07120.63120.72120.7258,600
28 May 2024122.78122.78121.53122.01122.0168,800
24 May 2024122.39123.49122.39122.96122.9643,000
23 May 2024124.18124.18121.89122.13122.13117,000
22 May 2024123.18123.65122.80123.39123.3955,000
21 May 2024122.92123.30122.82123.30123.3033,400
20 May 2024122.66123.48122.66123.42123.4246,800
17 May 2024122.96122.96122.21122.69122.6993,800
16 May 2024122.98123.25122.69122.84122.8435,300
15 May 2024122.29122.95121.79122.82122.8282,500
14 May 2024121.20121.44120.79121.36121.3665,100
13 May 2024121.13121.24120.68120.88120.8850,700
10 May 2024120.67120.97120.20120.46120.4663,900
09 May 2024119.84120.26119.43120.18120.1894,300
08 May 2024119.43119.86119.22119.64119.64432,100
07 May 2024120.04120.40119.89119.96119.9651,800
06 May 2024119.67119.92119.24119.92119.9288,400
03 May 2024119.17119.51118.61119.08119.0863,000
02 May 2024117.37117.88116.07117.66117.6639,200
01 May 2024116.54118.52116.16116.39116.3969,700
30 Apr 2024118.71118.90117.20117.20117.2034,000
29 Apr 2024118.98119.55118.82119.36119.36154,500
26 Apr 2024117.85119.23117.75118.78118.7885,000
25 Apr 2024117.56118.38116.85118.18118.18112,200
24 Apr 2024118.15118.79117.75118.24118.2459,100
23 Apr 2024116.63118.13116.47117.80117.8043,600
22 Apr 2024115.90116.73115.01116.26116.2643,200
19 Apr 2024115.94116.18114.70115.05115.0594,800
18 Apr 2024117.01117.17115.92116.01116.0143,700
17 Apr 2024118.36118.36116.54116.70116.7072,400
16 Apr 2024118.02118.48117.51117.87117.8790,900
15 Apr 2024121.03121.03117.65118.00118.0091,100
12 Apr 2024120.68120.83119.45119.69119.6980,600
11 Apr 2024121.33122.27120.66121.97121.9744,700
10 Apr 2024120.71121.13120.33120.71120.7186,000
09 Apr 2024122.38122.64121.58122.64122.6472,100
08 Apr 2024122.01122.18121.49121.86121.8645,700
05 Apr 2024120.62122.20120.55121.71121.71201,200
04 Apr 2024123.53123.65120.42120.53120.53120,500
03 Apr 2024121.94122.94121.88122.31122.3183,100
02 Apr 2024122.27122.35121.83122.25122.2597,800
01 Apr 2024124.03124.33123.30123.58123.5870,100
28 Mar 2024124.17124.24123.83123.90123.9038,600
27 Mar 2024123.72124.02123.17124.02124.02142,800
26 Mar 2024123.53123.59122.86122.89122.8993,700
25 Mar 2024123.05123.32122.77123.07123.0766,800
22 Mar 2024123.92123.92123.01123.38123.3858,900
21 Mar 2024124.53124.84124.00124.06124.0683,900
21 Mar 20240.215 Dividend
20 Mar 2024122.31123.42121.90123.37123.16129,200
19 Mar 2024121.21122.18121.04122.11121.90159,700
18 Mar 2024122.03122.30121.73121.73121.5293,000
15 Mar 2024121.64121.67120.80120.92120.7192,000
14 Mar 2024123.14123.14121.16121.96121.75114,900
13 Mar 2024123.44123.51122.66122.82122.6164,800
12 Mar 2024123.44123.89122.50123.84123.6277,800
11 Mar 2024122.45123.04122.19122.91122.70106,400
08 Mar 2024124.32124.67122.72122.85122.64195,200
07 Mar 2024123.73124.63123.55124.21123.99158,900
06 Mar 2024123.19123.65122.43122.91122.70209,300
05 Mar 2024123.13123.13121.24121.79121.58122,500
04 Mar 2024124.40124.40123.67123.67123.4560,600
01 Mar 2024122.95124.29122.53124.10123.88197,600
29 Feb 2024122.87123.13121.93122.84122.6377,300
28 Feb 2024122.05122.36121.85122.05121.8433,600
27 Feb 2024122.50122.67122.17122.61122.4088,400
26 Feb 2024121.87122.46121.87122.05121.8482,700
23 Feb 2024122.30122.39121.72121.81121.6071,700
22 Feb 2024121.31122.40121.14122.21122.0077,100
21 Feb 2024119.16119.46118.44119.46119.2573,900
20 Feb 2024120.37120.58119.43120.30120.09101,700
16 Feb 2024121.99121.99120.69120.91120.7077,500
15 Feb 2024121.43121.93120.99121.89121.68183,400
14 Feb 2024120.21120.94119.89120.87120.66233,200
13 Feb 2024119.33120.09118.62119.48119.27136,100
12 Feb 2024121.52122.38121.39121.62121.4182,100
09 Feb 2024121.11121.87120.95121.59121.38601,200
08 Feb 2024120.50121.20120.50121.08120.87359,700
07 Feb 2024120.50121.17120.03120.65120.44200,600
06 Feb 2024119.75119.89119.16119.75119.54629,700
05 Feb 2024119.59119.73118.73119.50119.29454,200
02 Feb 2024119.35120.35119.01119.98119.7783,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...