First Trust NASDAQ-100 Equal Weighted Index Fund

QQEW
🏛️ usa →
140.37
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 125.90 125.90 124.48 124.96 0.0M
2024-12-30 125.52 125.95 124.30 125.39 0.1M
2024-12-27 127.40 127.40 126.08 127.09 0.0M
2024-12-26 127.61 128.47 127.61 128.23 0.0M
2024-12-24 126.97 128.29 126.94 128.21 0.0M
2024-12-23 126.32 126.93 125.76 126.75 0.0M
2024-12-20 124.32 127.53 124.30 126.44 0.1M
2024-12-19 126.88 126.98 125.05 125.05 0.1M
2024-12-18 130.75 130.75 125.86 126.21 0.1M
2024-12-17 131.55 131.55 130.75 131.02 0.0M
2024-12-16 131.40 132.01 130.90 131.60 0.1M
2024-12-13 131.80 131.80 130.80 131.12 0.0M
2024-12-12 131.90 132.27 131.78 131.78 0.0M
2024-12-11 131.59 132.47 131.59 132.15 0.0M
2024-12-10 131.99 131.99 130.62 131.01 0.1M
2024-12-09 133.63 133.76 132.05 132.05 0.1M
2024-12-06 132.75 133.54 132.75 133.30 0.1M
2024-12-05 133.45 133.45 132.19 132.19 0.0M
2024-12-04 132.89 133.68 132.82 133.68 0.1M
2024-12-03 132.35 132.35 131.89 132.09 0.0M
2024-12-02 131.77 132.72 131.61 132.42 0.0M
2024-11-29 130.95 131.63 130.95 131.51 0.0M
2024-11-27 131.29 131.44 130.09 130.80 0.0M
2024-11-26 132.05 132.09 131.23 131.51 0.0M
2024-11-25 132.10 132.52 131.31 132.00 0.1M
2024-11-22 129.62 130.82 129.62 130.64 0.0M
2024-11-21 128.68 129.79 127.72 129.71 0.0M
2024-11-20 127.49 127.84 126.38 127.84 0.0M
2024-11-19 126.33 127.57 126.09 127.29 0.0M
2024-11-18 126.61 127.44 126.38 127.18 0.0M
2024-11-15 128.32 128.32 125.88 126.19 0.1M
2024-11-14 130.34 130.34 129.11 129.38 0.3M
2024-11-13 130.18 130.92 130.17 130.40 0.1M
2024-11-12 130.62 130.62 129.77 130.38 0.1M
2024-11-11 130.55 130.95 130.55 130.81 0.1M
2024-11-08 130.46 130.48 130.09 130.40 0.0M
2024-11-07 129.71 130.91 129.59 130.69 0.0M
2024-11-06 128.35 129.19 127.73 129.01 0.1M
2024-11-05 124.73 125.98 124.73 125.98 0.0M
2024-11-04 124.71 125.21 124.10 124.75 0.0M
2024-11-01 124.39 125.32 124.29 124.67 0.1M
2024-10-31 125.29 125.59 123.69 123.69 0.1M
2024-10-30 125.87 126.62 125.64 125.64 0.1M
2024-10-29 126.29 127.37 125.90 127.28 0.0M
2024-10-28 126.58 126.92 126.24 126.40 0.0M
2024-10-25 126.36 127.39 126.07 126.22 0.0M
2024-10-24 125.53 125.77 125.10 125.48 0.0M
2024-10-23 125.80 125.83 124.19 125.08 0.0M
2024-10-22 125.93 126.67 125.78 126.32 0.1M
2024-10-21 126.81 127.23 126.01 126.77 0.0M
2024-10-18 127.03 127.38 126.64 127.11 0.0M
2024-10-17 127.68 127.68 126.47 126.58 0.0M
2024-10-16 126.91 127.05 126.62 126.93 0.0M
2024-10-15 128.65 128.75 126.35 126.64 0.1M
2024-10-14 128.00 128.72 127.79 128.72 0.0M
2024-10-11 126.55 127.85 126.55 127.77 0.0M
2024-10-10 126.17 126.89 126.00 126.71 0.0M
2024-10-09 125.17 126.74 125.17 126.55 0.0M
2024-10-08 124.46 125.57 124.35 125.53 0.0M
2024-10-07 124.90 124.91 123.94 124.45 0.0M
2024-10-04 125.41 125.42 124.28 125.42 0.1M
2024-10-03 123.59 124.54 123.48 124.03 0.0M
2024-10-02 123.79 124.73 123.56 124.40 0.1M
2024-10-01 125.37 125.43 123.17 124.09 0.1M
2024-09-30 125.20 125.45 124.35 125.45 0.1M
2024-09-27 126.27 126.27 125.48 125.67 0.0M
2024-09-26 126.31 126.31 124.73 125.74 0.1M
2024-09-25 124.68 125.11 124.27 124.30 0.0M
2024-09-24 124.81 125.15 124.16 124.82 0.0M
2024-09-23 124.48 124.72 124.27 124.47 0.0M
2024-09-20 124.42 124.42 123.31 124.08 0.0M
2024-09-19 125.02 125.49 124.44 124.87 0.2M
2024-09-18 123.01 124.04 122.37 122.43 0.1M
2024-09-17 123.43 123.87 122.46 122.99 0.0M
2024-09-16 122.85 123.17 122.20 123.10 0.1M
2024-09-13 122.12 123.17 122.11 123.01 0.0M
2024-09-12 121.29 122.14 120.86 122.03 0.1M
2024-09-11 119.85 121.46 118.12 121.46 0.1M
2024-09-10 119.72 120.03 118.51 120.03 0.0M
2024-09-09 118.88 119.98 118.88 119.45 0.0M
2024-09-06 120.33 120.41 118.05 118.24 0.1M
2024-09-05 120.40 120.83 119.60 120.37 0.0M
2024-09-04 120.52 121.64 120.52 120.75 0.1M
2024-09-03 123.50 123.54 121.04 121.40 0.0M
2024-08-30 124.35 124.43 123.17 124.37 0.0M
2024-08-29 123.33 124.30 122.89 122.89 0.0M
2024-08-28 123.67 123.67 121.80 122.59 0.1M
2024-08-27 123.08 123.93 123.02 123.63 0.0M
2024-08-26 124.33 124.49 123.40 123.51 0.1M
2024-08-23 124.34 124.82 123.63 124.49 0.0M
2024-08-22 124.81 125.00 122.87 123.06 0.1M
2024-08-21 124.34 124.78 123.95 124.66 0.0M
2024-08-20 123.90 124.26 123.46 123.63 0.1M
2024-08-19 122.90 124.22 122.68 124.22 0.1M
2024-08-16 122.06 122.95 122.01 122.84 0.0M
2024-08-15 121.08 122.56 121.08 122.34 0.1M
2024-08-14 119.86 120.14 118.90 119.59 0.0M
2024-08-13 118.21 119.78 118.21 119.74 0.0M
2024-08-12 117.91 118.06 117.00 117.37 0.0M
2024-08-09 117.35 118.12 116.81 117.67 0.0M
2024-08-08 115.39 117.60 115.10 117.60 0.1M
2024-08-07 116.75 117.70 114.52 114.52 0.1M
2024-08-06 115.08 117.03 114.93 115.37 0.1M
2024-08-05 113.66 116.03 113.15 114.59 0.1M
2024-08-02 118.40 118.40 116.08 117.06 0.1M
2024-08-01 122.39 123.03 119.19 120.19 0.2M
2024-07-31 122.96 123.73 122.38 122.89 0.1M
2024-07-30 122.22 122.31 120.19 120.87 0.0M
2024-07-29 121.78 122.32 121.18 121.64 0.1M
2024-07-26 120.90 121.81 120.62 121.23 0.1M
2024-07-25 120.65 122.28 120.11 120.11 0.2M
2024-07-24 122.84 122.84 120.55 120.66 0.1M
2024-07-23 124.17 124.41 123.61 123.64 0.0M
2024-07-22 124.60 124.72 123.61 124.71 0.0M
2024-07-19 124.19 124.30 123.04 123.26 0.0M
2024-07-18 126.09 126.36 123.94 124.31 0.1M
2024-07-17 126.54 126.89 125.39 125.45 0.1M
2024-07-16 126.85 127.83 126.80 127.80 0.1M
2024-07-15 126.41 127.38 126.01 126.56 0.1M
2024-07-12 125.55 127.30 125.55 126.34 0.1M
2024-07-11 126.14 126.71 125.18 125.22 0.1M
2024-07-10 125.03 125.85 124.63 125.77 0.1M
2024-07-09 125.32 125.32 124.60 124.78 0.1M
2024-07-08 125.24 125.38 124.78 125.19 0.0M
2024-07-05 124.37 125.36 124.29 125.24 0.0M
2024-07-03 124.21 124.47 123.96 124.30 0.0M
2024-07-02 123.00 124.11 123.00 124.11 0.1M
2024-07-01 123.41 123.54 122.51 123.07 0.2M
2024-06-28 123.69 124.60 123.08 123.29 0.1M
2024-06-27 123.14 123.56 123.02 123.54 0.0M
2024-06-26 123.50 123.88 123.26 123.49 0.0M
2024-06-25 123.73 124.07 123.48 124.02 0.1M
2024-06-24 123.75 124.33 123.51 123.57 0.2M
2024-06-21 124.19 124.19 123.53 124.06 0.1M
2024-06-20 124.15 124.34 123.50 123.68 0.1M
2024-06-18 124.08 124.21 123.90 124.09 0.1M
2024-06-17 122.67 124.22 122.39 124.07 0.1M
2024-06-14 122.28 122.84 121.97 122.81 0.1M
2024-06-13 123.18 123.19 122.24 122.74 0.1M
2024-06-12 123.57 123.69 122.90 123.26 0.1M
2024-06-11 121.70 122.44 121.29 122.29 0.0M
2024-06-10 121.31 122.28 121.31 122.18 0.1M
2024-06-07 121.86 122.36 121.62 121.72 0.0M
2024-06-06 122.30 122.31 121.99 122.09 0.1M
2024-06-05 121.13 122.17 120.76 122.17 0.0M
2024-06-04 120.17 120.73 119.75 120.30 0.1M
2024-06-03 121.02 121.17 119.13 120.33 0.1M
2024-05-31 120.24 120.57 118.64 120.51 0.1M
2024-05-30 120.61 120.72 119.97 120.23 0.1M
2024-05-29 120.64 121.07 120.63 120.72 0.1M
2024-05-28 122.78 122.78 121.53 122.01 0.1M
2024-05-24 122.39 123.49 122.39 122.96 0.0M
2024-05-23 124.18 124.18 121.89 122.13 0.1M
2024-05-22 123.18 123.65 122.80 123.39 0.1M
2024-05-21 122.92 123.30 122.82 123.30 0.0M
2024-05-20 122.66 123.48 122.66 123.42 0.0M
2024-05-17 122.96 122.96 122.21 122.69 0.1M
2024-05-16 122.98 123.25 122.69 122.84 0.0M
2024-05-15 122.29 122.95 121.79 122.82 0.1M
2024-05-14 121.20 121.44 120.79 121.36 0.1M
2024-05-13 121.13 121.24 120.68 120.88 0.1M
2024-05-10 120.67 120.97 120.20 120.46 0.1M
2024-05-09 119.84 120.26 119.43 120.18 0.1M
2024-05-08 119.43 119.86 119.22 119.64 0.4M
2024-05-07 120.04 120.40 119.89 119.96 0.1M
2024-05-06 119.67 119.92 119.24 119.92 0.1M
2024-05-03 119.17 119.51 118.61 119.08 0.1M
2024-05-02 117.37 117.88 116.07 117.66 0.0M
2024-05-01 116.54 118.52 116.16 116.39 0.1M
2024-04-30 118.71 118.90 117.20 117.20 0.0M
2024-04-29 118.98 119.55 118.82 119.36 0.2M
2024-04-26 117.85 119.23 117.75 118.78 0.1M
2024-04-25 117.56 118.38 116.85 118.18 0.1M
2024-04-24 118.15 118.79 117.75 118.24 0.1M
2024-04-23 116.63 118.13 116.47 117.80 0.0M
2024-04-22 115.90 116.73 115.01 116.26 0.0M
2024-04-19 115.94 116.18 114.70 115.05 0.1M
2024-04-18 117.01 117.17 115.92 116.01 0.0M
2024-04-17 118.36 118.36 116.54 116.70 0.1M
2024-04-16 118.02 118.48 117.51 117.87 0.1M
2024-04-15 121.03 121.03 117.65 118.00 0.1M
2024-04-12 120.68 120.83 119.45 119.69 0.1M
2024-04-11 121.33 122.27 120.66 121.97 0.0M
2024-04-10 120.71 121.13 120.33 120.71 0.1M
2024-04-09 122.38 122.64 121.58 122.64 0.1M
2024-04-08 122.01 122.18 121.49 121.86 0.0M
2024-04-05 120.62 122.20 120.55 121.71 0.2M
2024-04-04 123.53 123.65 120.42 120.53 0.1M
2024-04-03 121.94 122.94 121.88 122.31 0.1M
2024-04-02 122.27 122.35 121.83 122.25 0.1M
2024-04-01 124.03 124.33 123.30 123.58 0.1M
2024-03-28 124.17 124.24 123.83 123.90 0.0M
2024-03-27 123.72 124.02 123.17 124.02 0.1M
2024-03-26 123.53 123.59 122.86 122.89 0.1M
2024-03-25 123.05 123.32 122.77 123.07 0.1M
2024-03-22 123.92 123.92 123.01 123.38 0.1M
2024-03-21 124.53 124.84 124.00 124.06 0.1M
2024-03-20 122.31 123.42 121.90 123.37 0.1M
2024-03-19 121.21 122.18 121.04 122.11 0.2M
2024-03-18 122.03 122.30 121.73 121.73 0.1M
2024-03-15 121.64 121.67 120.80 120.92 0.1M
2024-03-14 123.14 123.14 121.16 121.96 0.1M
2024-03-13 123.44 123.51 122.66 122.82 0.1M
2024-03-12 123.44 123.89 122.50 123.84 0.1M
2024-03-11 122.45 123.04 122.19 122.91 0.1M
2024-03-08 124.32 124.67 122.72 122.85 0.2M
2024-03-07 123.73 124.63 123.55 124.21 0.2M
2024-03-06 123.19 123.65 122.43 122.91 0.2M
2024-03-05 123.13 123.13 121.24 121.79 0.1M
2024-03-04 124.40 124.40 123.67 123.67 0.1M
2024-03-01 122.95 124.29 122.53 124.10 0.2M
2024-02-29 122.87 123.13 121.93 122.84 0.1M
2024-02-28 122.05 122.36 121.85 122.05 0.0M
2024-02-27 122.50 122.67 122.17 122.61 0.1M
2024-02-26 121.87 122.46 121.87 122.05 0.1M
2024-02-23 122.30 122.39 121.72 121.81 0.1M
2024-02-22 121.31 122.40 121.14 122.21 0.1M
2024-02-21 119.16 119.46 118.44 119.46 0.1M
2024-02-20 120.37 120.58 119.43 120.30 0.1M
2024-02-16 121.99 121.99 120.69 120.91 0.1M
2024-02-15 121.43 121.93 120.99 121.89 0.2M
2024-02-14 120.21 120.94 119.89 120.87 0.2M
2024-02-13 119.33 120.09 118.62 119.48 0.1M
2024-02-12 121.52 122.38 121.39 121.62 0.1M
2024-02-09 121.11 121.87 120.95 121.59 0.6M
2024-02-08 120.50 121.20 120.50 121.08 0.4M
2024-02-07 120.50 121.17 120.03 120.65 0.2M
2024-02-06 119.75 119.89 119.16 119.75 0.6M
2024-02-05 119.59 119.73 118.73 119.50 0.5M
2024-02-02 119.35 120.35 119.01 119.98 0.1M
2024-02-01 118.50 119.67 117.92 119.56 0.2M
2024-01-31 119.27 119.88 118.11 118.26 0.1M
2024-01-30 120.00 120.25 119.79 119.93 0.1M
2024-01-29 119.56 120.68 119.33 120.68 0.1M
2024-01-26 119.51 119.97 119.27 119.48 0.8M
2024-01-25 120.71 120.71 119.49 120.15 0.1M
2024-01-24 120.62 120.81 119.60 119.71 0.1M
2024-01-23 119.75 119.85 119.16 119.81 0.1M
2024-01-22 119.55 119.89 119.11 119.36 0.2M
2024-01-19 117.31 118.89 117.13 118.85 0.2M
2024-01-18 116.40 117.03 115.86 116.95 0.1M
2024-01-17 115.47 115.64 114.58 115.62 0.1M
2024-01-16 116.29 116.72 115.69 116.34 0.1M
2024-01-12 117.20 117.38 116.43 116.70 0.1M
2024-01-11 116.90 116.97 115.49 116.70 0.1M
2024-01-10 116.34 116.93 116.00 116.72 0.1M
2024-01-09 115.59 116.62 115.48 116.41 0.2M
2024-01-08 114.39 116.42 114.39 116.25 0.1M
2024-01-05 113.90 115.06 113.90 114.29 0.1M
2024-01-04 113.97 114.91 113.92 114.16 0.0M
2024-01-03 115.57 115.57 114.53 114.61 0.1M
2024-01-02 116.81 116.90 115.62 116.17 0.2M