Quantcast

First Trust NASDAQ-100 Equal Weighted Index Fund Historical Stock Prices

QQEW 
$66.35
*  
0.21
0.32%
Get QQEW Alerts
*Delayed - data as of Apr. 17, 2019  -  Find a broker to begin trading QQEW now
Exchange:NASDAQ

Community Rating:
View:    QQEW Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 67.04 67.04 66.2342 66.35 100,663
04/17/2019 67.04 67.04 66.2342 66.35 100,663
04/16/2019 66.67 66.819 66.4 66.56 100,919
04/15/2019 66.65 66.65 66.186 66.4699 45,075
04/12/2019 66.67 66.67 66.3832 66.56 52,477
04/11/2019 66.39 66.39 66.039 66.22 48,322
04/10/2019 66 66.33 65.9838 66.28 41,892
04/09/2019 66.16 66.16 65.86 65.91 48,335
04/08/2019 66.27 66.38 65.81 66.36 51,668
04/05/2019 65.92 66.309 65.92 66.3 44,315
04/04/2019 65.85 65.99 65.41 65.76 102,070
04/03/2019 65.76 66.239 65.72 65.9 102,238
04/02/2019 65.26 65.41 65.09 65.37 25,578
04/01/2019 64.89 65.35 64.8401 65.29 229,290
03/29/2019 64.22 64.37 63.9745 64.24 33,643
03/28/2019 63.57 63.93 63.3229 63.68 73,888
03/27/2019 63.82 63.9738 63.0189 63.43 45,300
03/26/2019 63.8 64.1204 63.54 63.83 26,791
03/25/2019 63.46 63.5402 62.89 63.37 43,425
03/22/2019 64.69 64.69 63.43 63.46 78,435
03/21/2019 63.57 65.11 63.57 64.96 85,828
03/20/2019 64.02 64.39 63.64 64 89,117
03/19/2019 64.22 64.4999 63.94 64.13 79,128
03/18/2019 63.92 64.195 63.67 63.94 43,407
03/15/2019 63.51 64.08 63.51 63.96 54,898
03/14/2019 63.53 63.53 63.25 63.29 55,396
03/13/2019 63.2218 63.789 63.2218 63.46 61,323
03/12/2019 62.99 63.17 62.6761 63.03 94,112
03/11/2019 61.89 62.83 61.89 62.8239 61,618
03/08/2019 61.27 61.75 61.11 61.72 144,164
03/07/2019 62.46 62.46 61.7215 61.93 133,305
03/06/2019 63.08 63.0999 62.5091 62.59 51,091
03/05/2019 63.17 63.3477 62.88 63.14 81,714
03/04/2019 63.82 63.82 62.5 63.18 130,587
03/01/2019 63.55 63.6 63.1348 63.5 432,226
02/28/2019 63.02 63.2899 62.8377 63.11 43,426
02/27/2019 63.08 63.23 62.73 63.12 44,309
02/26/2019 63.28 63.48 63.1814 63.31 38,343
02/25/2019 63.63 63.84 63.33 63.37 80,766
02/22/2019 62.9 63.1527 62.785 63.15 107,768
02/21/2019 63.15 63.15 62.54 62.76 66,447
02/20/2019 63.14 63.41 62.89 63.14 107,164
02/19/2019 62.98 63.3 62.98 63.1 53,830
02/15/2019 63.15 63.15 62.8546 63.04 63,641
02/14/2019 62.54 62.93 62.357 62.76 134,340
02/13/2019 62.85 62.92 62.4765 62.64 98,197
02/12/2019 62.17 62.64 62.1303 62.58 177,109
02/11/2019 61.81 61.82 61.46 61.63 35,567
02/08/2019 60.79 61.51 60.71 61.5 59,717
02/07/2019 61.57 61.7565 60.845 61.26 755,406
02/06/2019 62.11 62.21 61.81 62.03 328,328
02/05/2019 61.74 62.13 61.6701 62 570,351
02/04/2019 61.21 61.57 61.0822 61.57 307,354
02/01/2019 60.9 61.39 60.87 61.24 135,456
01/31/2019 60.23 61.04 60.23 60.87 33,808
01/30/2019 59.49 60.355 59.25 60.15 25,682
01/29/2019 59.44 59.44 58.8925 59.03 17,998
01/28/2019 58.99 59.4001 58.9499 59.36 12,209
01/25/2019 59.32 59.95 59.32 59.84 51,957
01/24/2019 58.28 58.95 58.28 58.86 18,753
01/23/2019 58.44 58.56 57.59 57.99 33,690
01/22/2019 58.88 58.88 57.8464 58.19 56,881
01/18/2019 58.7675 59.379 58.5627 59.22 77,611
01/17/2019 57.8013 58.58 57.8013 58.3168 37,339
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio