NasdaqGM - Delayed Quote
USD
First Trust Nasdaq-100 Select Equal Weight ETF (QQEW)
151.32
-5.14
(-3.29%)
At close: October 30 at 4:00:00 PM EDT
Trade QQEW on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
153.37
154.37
149.73
151.32
151.32
130,300
Oct 29, 2026
155.90
156.90
155.52
156.42
156.42
42,100
Oct 28, 2026
157.55
158.78
157.24
158.56
158.56
78,900
Oct 27, 2026
156.43
158.03
156.14
157.84
157.84
19,400
Oct 26, 2026
154.71
156.54
154.71
156.07
156.07
19,500
Oct 23, 2026
154.14
155.88
154.14
154.76
154.76
12,600
Oct 22, 2026
155.66
156.60
154.52
155.02
155.02
36,000
Oct 21, 2026
157.49
158.99
157.49
158.37
158.37
25,500
Oct 20, 2026
155.60
158.13
155.60
157.34
157.34
29,300
Oct 19, 2026
157.02
157.51
155.93
156.43
156.43
30,600
Oct 16, 2026
159.07
159.07
154.23
154.66
154.66
32,400
Oct 15, 2026
155.49
159.63
155.49
159.59
159.59
23,800
Oct 14, 2026
159.97
160.50
157.35
157.72
157.72
32,600
Oct 13, 2026
160.28
161.32
160.00
161.30
161.30
22,700
Oct 12, 2026
163.43
163.43
161.91
162.06
162.06
28,200
Oct 9, 2026
163.55
164.21
163.11
163.87
163.87
31,400
Oct 8, 2026
163.28
164.04
161.76
162.87
162.87
65,700
Oct 7, 2026
163.85
164.64
163.57
164.59
164.59
40,500
Oct 6, 2026
166.41
166.64
165.40
165.74
165.74
162,700
Oct 5, 2026
163.93
165.61
163.93
165.61
165.61
37,100
Oct 2, 2026
164.57
164.84
163.49
163.66
163.66
29,600
Oct 1, 2026
163.24
163.66
161.71
163.27
163.27
28,700
Sep 30, 2026
163.17
163.52
162.62
162.73
162.73
35,900
Sep 29, 2026
162.40
163.08
161.93
162.85
162.85
40,400
Sep 28, 2026
162.62
162.62
160.03
161.77
161.77
67,200
Sep 25, 2026
163.28
164.32
163.07
163.81
163.81
107,600
Sep 24, 2026
162.01
163.06
161.51
162.56
162.56
37,300
Sep 23, 2026
164.43
164.43
162.57
163.70
163.70
43,000
Sep 22, 2026
163.26
165.16
163.17
164.94
164.94
33,500
Sep 21, 2026
159.56
163.01
159.28
162.69
162.69
46,700
Sep 18, 2026
157.61
157.73
156.60
157.72
157.72
22,700
Sep 17, 2026
157.53
157.53
156.69
157.41
157.41
20,300
Sep 16, 2026
155.70
157.22
155.19
155.99
155.99
35,700
Sep 15, 2026
156.36
156.47
155.36
155.70
155.70
30,700
Sep 14, 2026
156.13
158.05
156.13
157.52
157.52
38,200
Sep 11, 2026
157.68
158.14
156.99
157.30
157.30
40,500
Sep 10, 2026
156.41
157.71
156.20
156.65
156.65
37,700
Sep 9, 2026
158.68
158.87
158.13
158.29
158.29
35,800
Sep 8, 2026
160.68
160.68
158.94
159.11
159.11
34,400
Sep 4, 2026
162.11
162.11
161.21
161.36
161.36
54,000
Sep 3, 2026
162.61
162.86
161.52
162.49
162.49
24,600
Sep 2, 2026
161.41
161.71
161.22
161.69
161.69
102,400
Sep 1, 2026
163.07
163.30
161.62
162.02
162.02
306,600
Aug 31, 2026
164.91
165.20
164.53
165.12
165.12
25,900
Aug 28, 2026
166.24
166.66
165.23
165.54
165.54
23,100
Aug 27, 2026
165.54
166.55
165.08
166.55
166.55
54,300
Aug 26, 2026
162.81
164.56
162.81
164.14
164.14
42,300
Aug 25, 2026
163.87
164.35
163.25
164.00
164.00
17,100
Aug 24, 2026
163.27
163.65
162.49
163.09
163.09
28,500
Aug 21, 2026
163.79
164.61
163.11
164.42
164.42
34,000
Aug 20, 2026
163.02
164.11
162.97
163.15
163.15
13,300
Aug 19, 2026
164.17
164.64
163.56
163.99
163.99
54,700
Aug 18, 2026
163.28
164.59
163.28
163.54
163.54
20,600
Aug 17, 2026
166.30
166.61
164.82
164.82
164.82
29,000
Aug 14, 2026
167.09
167.09
165.81
166.30
166.30
18,300
Aug 13, 2026
163.90
167.27
163.90
167.03
167.03
47,800
Aug 12, 2026
163.75
164.18
163.45
163.52
163.52
28,600
Aug 11, 2026
162.96
163.83
162.42
163.31
163.31
20,900
Aug 10, 2026
162.24
163.40
162.12
162.96
162.96
37,000
Aug 7, 2026
160.74
162.03
160.74
161.99
161.99
81,600
Aug 6, 2026
158.17
160.07
158.17
159.22
159.22
34,700
Aug 5, 2026
163.48
163.73
161.15
161.38
161.38
82,000
Aug 4, 2026
159.60
162.42
159.60
162.23
162.23
43,200
Aug 3, 2026
155.95
157.55
155.80
157.32
157.32
37,800
Jul 31, 2026
155.64
155.64
153.49
155.32
155.32
11,600
Jul 30, 2026
153.45
154.07
151.98
153.90
153.90
26,300
Jul 29, 2026
153.14
155.38
152.08
152.08
152.08
37,300
Jul 28, 2026
151.85
153.57
151.23
153.12
153.12
21,300
Jul 27, 2026
152.67
153.63
151.71
152.46
152.46
18,100
Jul 24, 2026
151.57
152.51
150.85
151.03
151.03
39,000
Jul 23, 2026
152.37
152.80
150.84
151.68
151.68
50,800
Jul 22, 2026
154.18
154.58
153.19
153.19
153.19
32,500
Jul 21, 2026
155.03
155.61
154.86
155.46
155.46
37,700
Jul 20, 2026
153.84
155.40
153.84
154.00
154.00
64,500
Jul 17, 2026
152.97
154.31
152.64
153.54
153.54
33,100
Jul 16, 2026
156.32
156.58
155.42
156.17
156.17
49,300
Jul 15, 2026
158.66
158.66
155.82
156.81
156.81
48,400
Jul 14, 2026
157.03
158.24
157.03
157.44
157.44
28,800
Jul 13, 2026
157.50
158.18
156.49
156.97
156.97
28,900
Jul 10, 2026
159.07
159.31
157.74
159.09
159.09
26,100
Jul 9, 2026
158.58
159.96
158.25
159.41
159.41
25,700
Jul 8, 2026
156.70
157.11
155.14
156.98
156.98
19,600
Jul 7, 2026
159.02
159.18
157.53
158.02
158.02
52,200
Jul 6, 2026
158.71
160.26
158.71
159.63
159.63
28,700
Jul 2, 2026
159.46
160.07
156.66
157.61
157.61
33,700
Jul 1, 2026
159.20
160.72
159.00
159.16
159.16
26,300
Jun 30, 2026
157.55
159.91
157.55
159.60
159.60
28,100
Jun 29, 2026
155.87
158.11
154.79
158.08
158.08
34,100
Jun 26, 2026
152.74
155.20
152.74
154.44
154.44
20,100
Jun 25, 2026
156.56
156.56
153.08
154.52
154.52
33,200
Jun 24, 2026
152.68
155.05
152.68
153.30
153.30
56,100
Jun 23, 2026
152.65
154.23
152.52
152.96
152.96
33,600
Jun 22, 2026
156.69
157.96
155.18
156.38
156.38
34,800
Jun 18, 2026
157.26
157.26
155.82
156.82
156.82
30,900
Jun 17, 2026
156.77
157.60
154.44
154.57
154.57
43,800
Jun 16, 2026
157.79
158.43
155.56
155.67
155.67
37,300
Jun 15, 2026
157.25
158.32
156.78
158.12
158.12
40,400
Jun 12, 2026
152.98
154.26
151.60
153.81
153.81
39,400
Jun 11, 2026
149.36
153.05
148.90
152.77
152.77
43,600
Jun 10, 2026
149.46
151.98
148.61
148.61
148.61
19,800
Jun 9, 2026
154.10
155.24
146.95
151.37
151.37
27,700
Jun 8, 2026
154.23
154.82
153.08
153.10
153.10
18,500
Jun 5, 2026
156.68
156.68
151.71
151.93
151.93
48,300
Jun 4, 2026
157.81
159.05
157.30
158.47
158.47
32,600
Jun 3, 2026
160.21
160.21
157.27
159.37
159.37
45,800
Jun 2, 2026
160.46
160.66
158.81
160.63
160.63
61,200
Jun 1, 2026
157.97
162.19
157.97
161.85
161.85
41,700
May 29, 2026
152.99
156.32
152.98
156.14
156.14
32,300
May 28, 2026
150.66
153.24
150.29
152.68
152.68
77,600
May 27, 2026
151.41
151.62
150.22
150.43
150.43
73,900
May 26, 2026
151.65
153.00
151.09
152.54
152.54
43,900
May 22, 2026
148.98
150.96
148.98
150.55
150.55
66,900
May 21, 2026
146.67
148.77
146.67
148.76
148.76
48,300
May 20, 2026
144.50
147.74
144.50
147.74
147.74
60,800
May 19, 2026
144.11
145.64
144.11
144.49
144.49
57,200
May 18, 2026
144.03
145.00
143.78
144.93
144.93
33,700
May 15, 2026
143.58
145.20
143.58
144.37
144.37
47,200
May 14, 2026
143.67
145.46
143.67
145.10
145.10
68,100
May 13, 2026
143.58
144.53
142.51
144.10
144.10
30,900
May 12, 2026
143.59
143.91
142.28
143.66
143.66
43,100
May 11, 2026
144.18
145.00
143.93
144.44
144.44
32,300
May 8, 2026
143.97
145.17
143.71
145.04
145.04
24,500
May 7, 2026
143.33
145.16
143.08
143.93
143.93
45,400
May 6, 2026
140.68
141.89
140.29
141.86
141.86
57,800
May 5, 2026
140.37
140.37
139.36
140.17
140.17
41,200
May 4, 2026
139.11
140.13
138.73
139.17
139.17
43,500
May 1, 2026
138.26
139.29
138.25
139.03
139.03
33,500
Apr 30, 2026
136.39
137.42
135.33
137.39
137.39
41,800
Apr 29, 2026
136.59
136.67
135.37
136.67
136.67
29,800
Apr 28, 2026
136.80
137.44
135.90
136.30
136.30
45,700
Apr 27, 2026
137.83
138.60
137.83
138.04
138.04
28,000
Apr 24, 2026
137.73
138.68
136.91
138.62
138.62
98,500
Apr 23, 2026
138.06
138.06
134.71
136.45
136.45
114,500
Apr 22, 2026
137.99
139.07
137.87
139.05
139.05
33,500
Apr 21, 2026
137.53
138.63
136.51
136.85
136.85
60,000
Apr 20, 2026
136.15
137.33
136.02
137.31
137.31
40,400
Apr 17, 2026
136.87
137.17
136.22
136.68
136.68
27,900
Apr 16, 2026
135.91
135.99
134.63
135.10
135.10
97,900
Apr 15, 2026
132.65
134.77
132.38
134.68
134.68
75,200
Apr 14, 2026
131.12
132.37
131.12
132.22
132.22
42,600
Apr 13, 2026
127.13
130.60
127.04
130.55
130.55
74,300
Apr 10, 2026
128.94
129.24
126.96
127.29
127.29
56,500
Apr 9, 2026
130.35
130.35
128.03
128.83
128.83
58,100
Apr 8, 2026
133.08
133.35
130.25
130.87
130.87
113,300
Apr 7, 2026
127.84
128.19
126.39
128.15
128.15
77,700
Apr 6, 2026
127.76
128.80
127.76
128.46
128.46
226,400
Apr 2, 2026
125.52
128.07
125.09
127.58
127.58
41,400
Apr 1, 2026
128.07
128.48
126.62
127.62
127.62
70,100
Mar 31, 2026
124.17
127.14
124.17
126.97
126.97
48,700
Mar 30, 2026
123.86
124.55
122.38
123.05
123.05
50,600
Mar 27, 2026
125.54
125.54
123.03
123.28
123.28
54,100
Mar 26, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
127.30
129.25
126.86
126.88
126.88
54,700
Mar 25, 2026
129.95
130.05
128.24
128.72
128.70
55,000
Mar 24, 2026
129.96
129.96
128.16
128.33
128.31
91,000
Mar 23, 2026
131.39
132.31
130.59
131.06
131.04
82,000
Mar 20, 2026
131.11
131.11
128.96
129.53
129.51
30,600
Mar 19, 2026
130.05
131.98
130.05
131.55
131.53
22,100
Mar 18, 2026
132.52
132.85
131.26
131.32
131.30
27,200
Mar 17, 2026
132.33
133.94
132.33
133.00
132.98
51,000
Mar 16, 2026
131.46
132.13
131.42
131.74
131.72
137,800
Mar 13, 2026
130.91
131.52
129.62
129.96
129.94
54,400
Mar 12, 2026
132.31
132.31
130.25
130.37
130.35
70,800
Mar 11, 2026
133.61
134.27
132.47
133.11
133.09
77,200
Mar 10, 2026
134.80
134.94
133.11
133.60
133.58
66,300
Mar 9, 2026
131.58
134.68
131.47
134.68
134.66
70,900
Mar 6, 2026
132.68
134.14
132.61
133.25
133.23
34,500
Mar 5, 2026
134.23
136.02
133.60
134.86
134.84
61,800
Mar 4, 2026
133.26
135.39
133.15
134.87
134.85
23,700
Mar 3, 2026
131.10
133.29
130.53
132.76
132.74
40,200
Mar 2, 2026
132.18
134.38
132.08
133.96
133.94
79,900
Feb 27, 2026
132.48
134.11
132.48
134.11
134.09
30,000
Feb 26, 2026
134.59
134.80
133.14
134.60
134.58
95,100
Feb 25, 2026
132.22
134.50
132.22
134.47
134.45
133,300
Feb 24, 2026
130.46
132.11
130.46
131.92
131.90
44,900
Feb 23, 2026
132.54
132.54
129.92
130.22
130.20
27,000
Feb 20, 2026
131.99
134.31
131.99
133.12
133.10
43,100
Feb 19, 2026
132.79
133.16
132.17
132.80
132.78
32,900
Feb 18, 2026
132.34
134.42
132.30
133.76
133.74
22,500
Feb 17, 2026
131.76
132.59
130.78
132.24
132.22
69,400
Feb 13, 2026
131.38
133.40
131.38
132.43
132.41
34,300
Feb 12, 2026
134.13
134.55
130.80
131.00
130.98
65,900
Feb 11, 2026
135.16
135.16
132.76
133.97
133.95
74,600
Feb 10, 2026
135.54
135.85
134.18
134.21
134.19
40,800
Feb 9, 2026
133.75
135.45
133.75
135.06
135.04
65,900
Feb 6, 2026
132.72
134.52
132.00
134.51
134.49
35,200
Feb 5, 2026
132.49
133.18
130.69
131.00
130.98
45,600
Feb 4, 2026
134.61
134.69
132.28
133.45
133.43
71,800
Feb 3, 2026
139.74
139.74
134.43
135.40
135.38
132,700
Feb 2, 2026
138.83
140.38
138.83
139.61
139.59
23,200
Jan 30, 2026
140.73
141.38
138.64
139.09
139.07
29,200
Jan 29, 2026
143.65
143.65
140.08
142.08
142.06
64,800
Jan 28, 2026
144.81
144.85
143.65
143.87
143.85
25,000
Jan 27, 2026
144.60
144.60
144.16
144.34
144.32
37,000
Jan 26, 2026
142.73
144.22
142.40
143.84
143.82
34,800
Jan 23, 2026
142.11
143.09
142.11
142.51
142.49
34,200
Jan 22, 2026
142.33
142.55
141.62
142.26
142.24
58,400
Jan 21, 2026
138.88
141.42
138.88
140.78
140.76
105,000
Jan 20, 2026
138.41
139.98
138.41
138.57
138.55
46,200
Jan 16, 2026
141.89
141.99
140.45
140.82
140.80
63,600
Jan 15, 2026
142.65
142.75
141.11
141.11
141.09
36,900
Jan 14, 2026
141.69
141.71
139.77
141.00
140.98
45,600
Jan 13, 2026
143.58
143.98
142.34
142.78
142.76
28,300
Jan 12, 2026
143.17
144.05
143.17
144.00
143.98
27,100
Jan 9, 2026
143.91
144.45
143.17
144.22
144.20
46,200
Jan 8, 2026
145.01
145.13
143.27
143.56
143.54
29,100
Jan 7, 2026
145.46
146.54
145.10
145.75
145.73
65,500
Jan 6, 2026
143.11
145.69
142.93
145.69
145.67
52,900
Jan 5, 2026
142.19
143.49
142.19
142.76
142.74
36,700
Jan 2, 2026
143.41
143.41
140.86
141.34
141.32
28,200
Dec 31, 2025
143.57
143.57
142.11
142.13
142.11
17,800
Dec 30, 2025
143.98
143.98
143.35
143.39
143.37
29,900
Dec 29, 2025
143.58
144.15
143.57
143.93
143.91
21,400
Dec 26, 2025
144.52
144.54
144.15
144.54
144.52
24,500
Dec 24, 2025
143.76
144.40
143.76
144.36
144.34
12,000
Dec 23, 2025
144.15
144.26
143.36
144.02
144.00
35,300
Dec 22, 2025
144.16
144.51
143.93
144.27
144.25
56,200
Dec 19, 2025
142.26
143.81
142.26
143.17
143.15
44,100
Dec 18, 2025
142.51
143.07
141.90
142.18
142.16
34,200
Dec 17, 2025
142.92
143.00
140.77
140.80
140.78
40,600
Dec 16, 2025
142.48
142.88
141.75
142.62
142.60
38,200
Dec 15, 2025
143.81
144.01
142.66
142.93
142.91
42,600
Dec 12, 2025
0.188
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
144.61
145.11
142.95
143.14
143.12
58,100
Dec 11, 2025
144.20
145.00
143.90
144.99
144.78
29,000
Dec 10, 2025
143.62
145.38
143.53
144.99
144.78
23,900
Dec 9, 2025
143.51
144.08
143.51
143.67
143.46
40,200
Dec 8, 2025
145.15
145.15
143.51
143.69
143.48
46,100
Dec 5, 2025
144.12
145.47
144.12
144.55
144.34
42,800
Dec 4, 2025
144.52
144.52
143.35
143.75
143.54
48,600
Dec 3, 2025
142.87
144.35
142.87
144.33
144.12
59,500
Dec 2, 2025
142.18
143.11
141.71
142.79
142.58
33,700
Dec 1, 2025
140.88
142.10
140.81
141.27
141.06
37,500
Nov 28, 2025
141.18
141.95
140.89
141.91
141.70
122,900
Nov 26, 2025
140.07
140.94
139.98
140.68
140.48
65,900
Nov 25, 2025
138.24
139.95
137.59
139.76
139.56
74,300
Nov 24, 2025
137.59
138.59
137.08
138.27
138.07
27,300
Nov 21, 2025
135.00
137.75
134.55
136.65
136.45
37,000
Nov 20, 2025
139.28
139.53
134.47
134.54
134.34
58,200
Nov 19, 2025
137.43
138.65
136.88
137.57
137.37
58,300
Nov 18, 2025
137.19
138.36
136.64
137.63
137.43
36,300
Nov 17, 2025
139.50
140.11
137.60
138.12
137.92
32,800
Nov 14, 2025
138.60
140.88
138.41
139.71
139.51
44,800
Nov 13, 2025
141.67
142.10
139.91
140.05
139.85
35,300
Nov 12, 2025
142.59
142.59
141.98
142.06
141.85
17,000
Nov 11, 2025
141.68
142.38
141.55
141.98
141.77
23,600
Nov 10, 2025
141.95
142.16
140.87
142.01
141.80
16,100
Nov 7, 2025
139.48
140.37
138.14
140.32
140.12
30,100
Nov 6, 2025
142.48
142.48
140.08
140.32
140.12
49,900
Nov 5, 2025
141.26
143.11
141.26
142.71
142.50
20,700
Nov 4, 2025
142.71
142.71
141.25
141.33
141.12
39,800
Nov 3, 2025
144.40
144.70
143.22
143.79
143.58
23,600
Oct 31, 2025
143.77
144.49
143.37
144.06
143.85
38,500
