NasdaqGM - Delayed Quote
USD
First Trust NASDAQ-100 Ex-Technology Sector Index Fund (QQXT)
100.01
+0.37
(+0.38%)
At close: October 30 at 4:00:00 PM EDT
Trade QQXT 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
100.47
100.47
99.98
100.01
100.01
5,000
Oct 29, 2026
100.20
100.20
99.61
99.93
99.93
9,700
Oct 28, 2026
99.47
99.59
99.28
99.59
99.59
31,400
Oct 27, 2026
99.41
99.76
98.98
99.74
99.74
7,600
Oct 26, 2026
98.96
99.71
98.96
99.59
99.59
36,100
Oct 23, 2026
99.27
99.61
99.27
99.27
99.27
8,100
Oct 22, 2026
99.79
100.36
99.73
100.16
100.16
7,500
Oct 21, 2026
99.66
100.14
99.66
99.84
99.84
9,100
Oct 20, 2026
99.37
99.82
99.37
99.74
99.74
1,500
Oct 19, 2026
99.14
99.15
98.87
98.87
98.87
1,300
Oct 16, 2026
99.76
99.76
98.69
98.95
98.95
4,900
Oct 15, 2026
98.68
99.29
98.68
99.26
99.26
15,400
Oct 14, 2026
97.50
98.05
97.50
97.99
97.99
13,000
Oct 13, 2026
97.88
97.90
97.65
97.78
97.78
14,700
Oct 12, 2026
98.26
98.27
98.01
98.06
98.06
23,600
Oct 9, 2026
97.92
98.15
97.78
98.15
98.15
41,300
Oct 8, 2026
96.44
97.33
96.44
97.29
97.29
29,600
Oct 7, 2026
97.25
97.25
96.85
96.86
96.86
8,800
Oct 6, 2026
97.15
97.42
97.15
97.38
97.38
3,100
Oct 5, 2026
95.71
96.67
95.70
96.63
96.63
11,400
Oct 2, 2026
96.16
96.16
95.87
95.89
95.89
1,800
Oct 1, 2026
95.51
95.76
95.51
95.56
95.56
2,300
Sep 30, 2026
96.24
96.45
95.79
95.79
95.79
8,300
Sep 29, 2026
96.18
96.37
96.05
96.36
96.36
3,100
Sep 28, 2026
96.48
96.65
96.27
96.45
96.45
5,500
Sep 25, 2026
96.36
96.92
96.36
96.92
96.92
2,700
Sep 24, 2026
0.192
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
96.99
96.99
96.44
96.47
96.47
4,700
Sep 23, 2026
97.90
97.90
97.08
97.08
96.89
3,100
Sep 22, 2026
98.05
98.13
97.84
98.01
97.82
5,100
Sep 21, 2026
97.33
97.78
97.33
97.60
97.41
3,200
Sep 18, 2026
96.68
96.93
96.68
96.73
96.54
7,200
Sep 17, 2026
97.48
97.60
97.29
97.42
97.23
1,900
Sep 16, 2026
97.60
98.08
97.18
97.46
97.27
2,200
Sep 15, 2026
98.07
98.21
97.71
97.71
97.52
3,500
Sep 14, 2026
99.03
99.03
98.64
98.92
98.72
33,800
Sep 11, 2026
99.02
99.02
98.55
98.60
98.40
1,200
Sep 10, 2026
98.82
98.82
98.30
98.30
98.11
1,000
Sep 9, 2026
99.41
99.52
98.91
98.95
98.75
2,200
Sep 8, 2026
100.39
100.69
100.15
100.15
99.95
2,500
Sep 4, 2026
101.72
101.72
101.48
101.53
101.33
2,700
Sep 3, 2026
102.38
102.39
102.37
102.37
102.17
1,600
Sep 2, 2026
101.94
102.05
101.94
102.05
101.85
500
Sep 1, 2026
102.31
102.31
101.45
101.45
101.25
1,000
Aug 31, 2026
102.30
102.40
102.25
102.33
102.13
1,200
Aug 28, 2026
103.21
103.21
102.83
102.96
102.76
6,800
Aug 27, 2026
103.19
103.43
103.19
103.24
103.04
3,900
Aug 26, 2026
104.07
104.19
103.92
103.98
103.77
1,400
Aug 25, 2026
104.21
104.40
104.21
104.31
104.10
2,600
Aug 24, 2026
104.46
104.46
104.37
104.40
104.19
1,000
Aug 21, 2026
104.21
104.37
104.14
104.37
104.16
1,000
Aug 20, 2026
104.11
104.20
103.65
103.68
103.47
1,800
Aug 19, 2026
104.69
105.03
104.63
104.67
104.46
1,800
Aug 18, 2026
103.41
103.94
103.30
103.30
103.10
10,700
Aug 17, 2026
103.47
103.47
102.86
102.92
102.72
4,000
Aug 14, 2026
103.91
103.95
103.83
103.86
103.65
11,200
Aug 13, 2026
103.83
104.00
103.45
103.84
103.63
1,900
Aug 12, 2026
103.23
103.23
102.84
103.20
103.00
4,300
Aug 11, 2026
103.16
103.43
103.16
103.32
103.12
2,100
Aug 10, 2026
102.46
102.88
102.46
102.85
102.65
2,300
Aug 7, 2026
102.18
102.55
102.05
102.55
102.35
2,500
Aug 6, 2026
101.16
101.16
100.91
101.04
100.84
2,100
Aug 5, 2026
102.49
102.49
101.56
101.80
101.60
4,100
Aug 4, 2026
100.60
101.80
100.60
101.80
101.60
3,400
Aug 3, 2026
101.10
101.10
100.63
100.91
100.71
2,500
Jul 31, 2026
99.80
100.15
99.38
100.10
99.90
2,400
Jul 30, 2026
99.67
99.76
98.95
99.76
99.56
5,100
Jul 29, 2026
101.62
101.70
100.89
100.89
100.69
2,000
Jul 28, 2026
100.25
101.00
100.25
101.00
100.80
1,000
Jul 27, 2026
98.60
99.52
98.60
99.31
99.11
1,900
Jul 24, 2026
98.16
98.53
98.16
98.19
98.00
2,500
Jul 23, 2026
97.44
97.72
97.27
97.50
97.31
3,800
Jul 22, 2026
98.91
98.91
98.12
98.32
98.13
4,000
Jul 21, 2026
98.23
98.62
98.23
98.47
98.28
1,500
Jul 20, 2026
98.98
98.98
98.57
98.57
98.38
1,700
Jul 17, 2026
99.72
99.72
98.94
98.98
98.78
1,100
Jul 16, 2026
99.80
100.33
99.78
100.33
100.13
2,600
Jul 15, 2026
98.78
99.36
98.61
98.61
98.41
17,600
Jul 14, 2026
99.06
99.13
98.30
98.42
98.23
8,300
Jul 13, 2026
99.22
99.61
99.22
99.27
99.07
3,700
Jul 10, 2026
99.03
99.24
98.88
99.14
98.94
5,200
Jul 9, 2026
98.78
98.86
98.71
98.82
98.62
8,200
Jul 8, 2026
99.01
99.02
98.81
98.81
98.61
2,900
Jul 7, 2026
100.42
100.55
99.79
99.94
99.74
4,400
Jul 6, 2026
98.86
99.55
98.78
99.55
99.35
3,000
Jul 2, 2026
99.12
99.96
99.12
99.96
99.76
5,300
Jul 1, 2026
98.12
98.77
98.12
98.49
98.30
5,100
Jun 30, 2026
98.03
98.03
97.59
97.62
97.43
9,100
Jun 29, 2026
98.79
98.79
98.05
98.19
98.00
94,700
Jun 26, 2026
97.29
97.99
97.29
97.79
97.60
3,100
Jun 25, 2026
0.187
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
97.65
97.66
96.78
96.78
96.59
2,100
Jun 24, 2026
97.60
97.89
97.24
97.24
96.86
5,100
Jun 23, 2026
96.53
96.93
96.53
96.75
96.37
6,500
Jun 22, 2026
96.41
96.95
96.38
96.49
96.11
7,900
Jun 18, 2026
96.89
97.05
96.69
96.82
96.44
12,400
Jun 17, 2026
98.38
98.49
96.43
96.65
96.27
3,800
Jun 16, 2026
98.79
98.79
98.60
98.71
98.33
1,000
Jun 15, 2026
99.17
99.17
98.83
98.83
98.44
2,100
Jun 12, 2026
98.03
98.63
98.03
98.63
98.25
2,400
Jun 11, 2026
97.47
98.41
97.38
98.21
97.83
4,600
Jun 10, 2026
97.64
97.84
97.14
97.14
96.76
3,000
Jun 9, 2026
97.61
98.17
97.61
98.07
97.69
1,700
Jun 8, 2026
97.71
98.08
97.56
97.56
97.18
2,500
Jun 5, 2026
98.40
98.83
97.75
97.75
97.37
3,600
Jun 4, 2026
98.40
98.86
98.09
98.33
97.95
4,700
Jun 3, 2026
97.78
97.78
97.56
97.61
97.23
2,500
Jun 2, 2026
97.53
97.87
97.32
97.86
97.48
4,400
Jun 1, 2026
97.50
98.16
97.50
98.01
97.63
2,500
May 29, 2026
98.08
98.38
98.08
98.19
97.81
2,900
May 28, 2026
98.22
98.74
98.22
98.65
98.27
5,800
May 27, 2026
98.75
99.14
98.52
98.52
98.14
2,800
May 26, 2026
98.61
98.61
98.42
98.42
98.04
1,500
May 22, 2026
98.78
99.01
98.31
98.68
98.30
2,700
May 21, 2026
97.67
98.51
97.57
98.44
98.06
16,600
May 20, 2026
97.22
98.14
97.22
98.13
97.75
3,500
May 19, 2026
97.25
97.75
97.25
97.25
96.87
2,800
May 18, 2026
97.48
97.53
97.19
97.53
97.15
5,500
May 15, 2026
97.02
97.18
96.52
96.52
96.14
3,700
May 14, 2026
97.36
97.56
97.17
97.17
96.79
1,600
May 13, 2026
96.68
96.74
96.27
96.60
96.22
2,300
May 12, 2026
96.85
97.43
96.69
97.33
96.95
9,000
May 11, 2026
97.25
97.25
96.62
96.67
96.29
1,700
May 8, 2026
97.78
97.96
97.49
97.49
97.11
1,300
May 7, 2026
98.21
98.48
97.90
97.90
97.52
1,000
May 6, 2026
98.59
98.77
98.51
98.51
98.13
900
May 5, 2026
98.21
98.45
98.21
98.38
98.00
1,700
May 4, 2026
98.92
99.08
98.32
98.47
98.09
5,100
May 1, 2026
99.60
99.80
99.08
99.08
98.69
1,000
Apr 30, 2026
99.08
99.32
98.99
99.32
98.93
2,400
Apr 29, 2026
98.00
98.12
97.86
98.12
97.74
3,000
Apr 28, 2026
99.33
99.46
98.51
98.53
98.15
2,400
Apr 27, 2026
99.35
99.35
98.79
98.79
98.41
2,100
Apr 24, 2026
99.28
99.35
99.24
99.35
98.96
1,800
Apr 23, 2026
100.38
100.38
100.21
100.24
99.85
700
Apr 22, 2026
100.04
100.36
99.76
99.86
99.47
1,000
Apr 21, 2026
100.61
100.61
99.69
99.76
99.37
2,700
Apr 20, 2026
100.68
100.71
100.56
100.59
100.20
1,600
Apr 17, 2026
100.52
100.81
100.47
100.59
100.20
11,700
Apr 16, 2026
99.55
100.04
99.55
99.81
99.42
2,500
Apr 15, 2026
99.03
99.62
99.03
99.49
99.10
3,200
Apr 14, 2026
98.85
99.32
98.85
99.32
98.93
3,100
Apr 13, 2026
98.05
98.81
98.04
98.81
98.42
8,800
Apr 10, 2026
99.51
99.51
98.38
98.51
98.13
5,600
Apr 9, 2026
99.09
99.43
98.96
99.39
99.00
2,500
Apr 8, 2026
99.04
99.35
98.94
99.22
98.83
8,000
Apr 7, 2026
97.55
97.55
97.06
97.28
96.90
9,600
Apr 6, 2026
97.79
98.11
97.74
98.09
97.71
6,900
Apr 2, 2026
96.89
97.61
96.88
97.59
97.21
4,600
Apr 1, 2026
97.78
97.78
97.67
97.70
97.32
17,800
Mar 31, 2026
97.18
97.62
96.61
97.62
97.24
4,200
Mar 30, 2026
96.85
97.16
96.22
96.39
96.01
17,800
Mar 27, 2026
96.54
96.69
95.94
95.94
95.57
2,000
Mar 26, 2026
0.202
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
97.19
98.33
97.19
97.28
96.90
4,300
Mar 25, 2026
97.80
98.11
97.80
97.81
97.23
2,500
Mar 24, 2026
97.32
97.64
96.95
96.95
96.37
5,100
Mar 23, 2026
98.25
98.25
97.58
97.68
97.10
9,200
Mar 20, 2026
97.30
97.46
96.45
96.60
96.02
50,000
Mar 19, 2026
97.82
98.26
97.18
97.80
97.22
5,100
Mar 18, 2026
99.06
99.06
98.03
98.04
97.46
6,400
Mar 17, 2026
100.47
100.47
99.81
99.81
99.22
4,900
Mar 16, 2026
99.29
99.46
99.23
99.45
98.86
1,900
Mar 13, 2026
99.32
99.32
98.61
98.76
98.17
1,300
Mar 12, 2026
99.61
99.97
98.60
98.60
98.01
6,900
Mar 11, 2026
100.61
100.66
100.14
100.49
99.89
33,000
Mar 10, 2026
101.68
102.00
101.09
101.09
100.49
8,200
Mar 9, 2026
100.71
102.03
100.13
101.93
101.32
11,500
Mar 6, 2026
101.31
102.03
100.90
101.91
101.30
7,900
Mar 5, 2026
102.97
102.97
102.27
102.67
102.06
10,200
Mar 4, 2026
103.28
103.69
103.27
103.57
102.95
4,300
Mar 3, 2026
102.30
102.76
101.78
102.76
102.15
2,900
Mar 2, 2026
102.99
103.90
102.99
103.71
103.09
24,800
Feb 27, 2026
102.96
104.06
102.96
104.03
103.41
11,200
Feb 26, 2026
102.83
102.98
102.48
102.89
102.28
2,900
Feb 25, 2026
102.80
102.88
102.37
102.55
101.94
8,800
Feb 24, 2026
101.85
102.58
101.85
102.58
101.97
38,200
Feb 23, 2026
101.90
101.90
101.05
101.32
100.72
5,100
Feb 20, 2026
101.12
101.96
101.12
101.96
101.35
7,100
Feb 19, 2026
101.39
101.45
101.10
101.36
100.76
16,000
Feb 18, 2026
100.93
101.72
100.93
101.52
100.92
15,600
Feb 17, 2026
101.12
101.60
100.72
100.95
100.35
4,600
Feb 13, 2026
99.88
101.54
99.88
101.03
100.43
29,000
Feb 12, 2026
101.61
101.61
99.75
99.81
99.22
4,400
Feb 11, 2026
100.74
101.17
100.66
101.17
100.57
5,400
Feb 10, 2026
101.04
101.21
100.73
100.76
100.16
12,700
Feb 9, 2026
99.97
100.59
99.97
100.58
99.98
10,000
Feb 6, 2026
100.05
100.65
99.85
100.65
100.05
7,000
Feb 5, 2026
100.47
100.47
99.52
99.60
99.01
21,200
Feb 4, 2026
100.27
100.90
100.15
100.52
99.92
24,300
Feb 3, 2026
99.94
100.50
99.35
99.68
99.09
8,100
Feb 2, 2026
100.58
100.58
100.38
100.49
99.89
3,800
Jan 30, 2026
100.05
100.27
99.65
100.26
99.66
3,500
Jan 29, 2026
100.65
100.65
100.15
100.33
99.73
8,000
Jan 28, 2026
101.54
101.54
100.63
100.69
100.09
14,400
Jan 27, 2026
101.35
101.59
101.30
101.56
100.96
12,500
Jan 26, 2026
101.55
101.62
101.36
101.50
100.90
17,400
Jan 23, 2026
101.11
101.13
100.88
101.03
100.43
53,800
Jan 22, 2026
100.85
101.34
100.84
100.99
100.39
45,400
Jan 21, 2026
99.54
100.82
99.54
100.63
100.03
10,600
Jan 20, 2026
99.50
99.90
99.21
99.43
98.84
16,900
Jan 16, 2026
100.72
100.72
100.25
100.49
99.89
16,200
Jan 15, 2026
100.99
101.05
100.64
100.73
100.13
14,300
Jan 14, 2026
100.55
100.73
100.15
100.73
100.13
18,300
Jan 13, 2026
100.63
100.64
100.07
100.53
99.93
7,700
Jan 12, 2026
100.82
100.82
100.52
100.74
100.14
10,600
Jan 9, 2026
100.72
101.28
100.72
101.17
100.57
90,500
Jan 8, 2026
99.91
100.84
99.91
100.68
100.08
18,100
Jan 7, 2026
100.89
100.89
100.10
100.10
99.50
6,300
Jan 6, 2026
100.00
100.78
100.00
100.69
100.09
14,400
Jan 5, 2026
99.07
99.82
99.07
99.67
99.08
28,700
Jan 2, 2026
99.16
99.25
98.82
98.97
98.38
25,700
Dec 31, 2025
100.15
100.15
99.37
99.37
98.78
5,900
Dec 30, 2025
100.15
100.17
100.04
100.08
99.48
7,200
Dec 29, 2025
100.46
100.46
100.12
100.21
99.61
8,200
Dec 26, 2025
100.17
100.28
100.02
100.28
99.68
2,000
Dec 24, 2025
99.97
100.32
99.97
100.32
99.72
3,200
Dec 23, 2025
100.20
100.20
99.72
99.90
99.31
9,400
Dec 22, 2025
100.22
100.32
100.05
100.14
99.54
14,900
Dec 19, 2025
99.29
100.21
99.29
99.53
98.94
10,600
Dec 18, 2025
99.61
100.21
99.34
99.40
98.81
64,400
Dec 17, 2025
99.59
99.82
99.18
99.19
98.60
34,200
Dec 16, 2025
99.65
99.65
99.04
99.49
98.90
56,700
Dec 15, 2025
99.80
99.94
99.33
99.84
99.25
47,800
Dec 12, 2025
0.693
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
99.66
99.91
99.31
99.38
98.79
19,700
Dec 11, 2025
99.61
100.27
99.61
100.12
98.83
22,400
Dec 10, 2025
98.98
100.05
98.93
99.89
98.61
53,400
Dec 9, 2025
99.03
99.05
98.74
98.77
97.50
23,200
Dec 8, 2025
99.81
99.81
99.00
99.03
97.76
59,300
Dec 5, 2025
100.25
100.61
100.02
100.04
98.76
23,400
Dec 4, 2025
99.92
99.99
99.61
99.81
98.53
46,200
Dec 3, 2025
99.53
100.26
99.53
100.14
98.85
39,200
Dec 2, 2025
99.01
99.83
99.01
99.65
98.37
20,000
Dec 1, 2025
99.38
99.88
99.25
99.26
97.99
90,100
Nov 28, 2025
99.49
100.06
99.49
100.06
98.78
6,900
Nov 26, 2025
99.30
99.74
99.19
99.49
98.21
14,700
Nov 25, 2025
98.27
99.11
98.27
98.98
97.71
30,500
Nov 24, 2025
97.92
98.00
97.36
97.87
96.61
10,500
Nov 21, 2025
96.45
98.25
96.45
97.65
96.40
31,300
Nov 20, 2025
97.73
97.97
95.86
95.91
94.68
22,000
Nov 19, 2025
96.95
97.24
96.48
96.80
95.56
212,700
Nov 18, 2025
96.64
97.52
96.64
97.24
95.99
98,000
Nov 17, 2025
97.46
98.04
96.75
96.92
95.68
140,500
Nov 14, 2025
97.65
98.17
97.32
97.58
96.33
7,170,700
Nov 13, 2025
98.48
98.94
97.85
97.92
96.66
1,163,800
Nov 12, 2025
98.52
98.73
98.39
98.45
97.19
820,800
Nov 11, 2025
97.62
98.40
97.62
98.40
97.14
4,300
Nov 10, 2025
97.21
97.44
96.80
97.44
96.19
5,700
Nov 7, 2025
96.59
97.08
96.31
97.06
95.81
19,800
Nov 6, 2025
97.87
97.87
96.66
96.66
95.42
9,500
Nov 5, 2025
97.11
98.17
97.11
98.03
96.77
19,400
Nov 4, 2025
97.60
97.64
97.38
97.48
96.23
7,200
Nov 3, 2025
97.99
97.99
97.34
97.96
96.70
4,600
Oct 31, 2025
97.86
98.42
97.46
98.30
97.04
7,900
