First Trust NASDAQ-100 Ex-Technology Sector Index Fund (QQXT)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

89.40

-0.17

(-0.19%)

A partir del 03:30PM EDT. Mercado abierto.

Periodo de tiempo:

22 may 2023 - 22 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
22 may 2024	89.57	89.61	89.40	89.40	89.40	1,968
21 may 2024	89.52	89.57	89.30	89.57	89.57	1,300
20 may 2024	89.26	89.54	89.26	89.53	89.53	1,900
17 may 2024	89.50	89.50	89.30	89.46	89.46	5,700
16 may 2024	89.57	89.72	89.52	89.54	89.54	2,000
15 may 2024	89.65	89.65	89.21	89.42	89.42	2,600
14 may 2024	89.16	89.20	88.79	89.11	89.11	2,000
13 may 2024	89.07	89.28	88.76	88.86	88.86	3,900
10 may 2024	88.61	88.78	88.58	88.72	88.72	2,300
09 may 2024	87.86	88.54	87.86	88.54	88.54	2,800
08 may 2024	88.02	88.05	87.86	87.86	87.86	1,800
07 may 2024	88.15	88.17	88.01	88.10	88.10	2,700
06 may 2024	87.74	87.77	87.53	87.77	87.77	7,200
03 may 2024	87.76	87.76	87.54	87.57	87.57	2,800
02 may 2024	85.91	86.64	85.91	86.64	86.64	4,800
01 may 2024	85.87	86.38	85.87	86.03	86.03	11,000
30 abr 2024	86.61	86.61	86.21	86.21	86.21	1,600
29 abr 2024	87.19	87.67	87.19	87.64	87.64	2,200
26 abr 2024	86.95	87.19	86.92	86.92	86.92	1,300
25 abr 2024	87.24	87.24	86.55	86.96	86.96	4,300
24 abr 2024	87.28	87.28	87.28	87.28	87.28	500
23 abr 2024	86.86	87.15	86.86	86.93	86.93	2,600
22 abr 2024	85.78	86.24	85.78	86.10	86.10	1,700
19 abr 2024	85.49	85.53	85.19	85.53	85.53	54,600
18 abr 2024	85.91	86.04	85.46	85.47	85.47	3,500
17 abr 2024	86.31	86.31	85.60	85.76	85.76	1,500
16 abr 2024	85.93	86.29	85.93	86.05	86.05	2,700
15 abr 2024	88.30	88.30	86.19	86.39	86.39	7,300
12 abr 2024	88.09	88.09	87.29	87.29	87.29	1,900
11 abr 2024	88.87	88.87	88.68	88.68	88.68	1,000
10 abr 2024	87.96	88.27	87.96	88.27	88.27	3,800
09 abr 2024	89.52	89.52	89.13	89.45	89.45	3,400
08 abr 2024	88.93	89.34	88.93	89.10	89.10	3,500
05 abr 2024	88.20	89.21	88.20	89.07	89.07	3,900
04 abr 2024	89.99	89.99	88.30	88.30	88.30	3,200
03 abr 2024	89.13	89.59	89.13	89.31	89.31	6,800
02 abr 2024	89.75	89.75	89.21	89.42	89.42	3,600
01 abr 2024	91.09	91.09	90.26	90.37	90.37	7,600
28 mar 2024	91.04	91.19	90.97	91.05	91.05	7,500
27 mar 2024	90.62	91.07	90.62	91.07	91.07	5,900
26 mar 2024	90.41	90.41	89.92	90.00	90.00	26,900
25 mar 2024	90.34	90.34	90.03	90.13	90.13	3,600
22 mar 2024	90.77	90.77	90.12	90.26	90.26	12,300
21 mar 2024	91.08	91.08	90.81	90.81	90.81	95,800
21 mar 2024	0.289 Dividendo
20 mar 2024	90.04	90.54	89.78	90.54	90.25	10,800
19 mar 2024	89.60	89.95	89.60	89.95	89.66	5,100
18 mar 2024	89.39	89.86	89.32	89.55	89.26	3,300
15 mar 2024	89.30	89.37	88.77	89.03	88.75	3,100
14 mar 2024	89.68	89.68	88.87	89.15	88.87	7,000
13 mar 2024	89.86	90.11	89.75	89.76	89.47	12,900
12 mar 2024	90.05	90.33	90.02	90.16	89.87	8,500
11 mar 2024	89.71	90.17	89.71	90.15	89.86	4,800
08 mar 2024	89.72	89.98	89.58	89.72	89.43	2,500
07 mar 2024	89.82	90.00	89.68	89.77	89.48	11,000
06 mar 2024	89.29	89.63	89.27	89.41	89.12	3,000
05 mar 2024	89.31	89.31	88.67	88.85	88.57	16,100
04 mar 2024	89.59	89.82	89.53	89.58	89.29	6,600
01 mar 2024	89.18	90.13	89.18	90.13	89.84	6,900
29 feb 2024	89.59	89.74	89.51	89.67	89.38	6,200
28 feb 2024	89.57	89.88	89.57	89.70	89.41	4,700
27 feb 2024	89.25	89.78	89.22	89.78	89.49	1,900
26 feb 2024	89.10	89.41	89.10	89.27	88.99	6,200
23 feb 2024	89.26	89.40	89.18	89.40	89.11	7,200
22 feb 2024	88.75	89.61	88.66	89.51	89.22	16,300
21 feb 2024	88.19	88.33	88.08	88.33	88.05	13,700
20 feb 2024	88.08	88.36	88.00	88.14	87.86	24,100
16 feb 2024	88.47	89.02	88.30	88.43	88.15	37,300
15 feb 2024	87.75	88.85	87.75	88.73	88.45	23,400
14 feb 2024	87.25	87.63	86.92	87.63	87.35	175,700
13 feb 2024	87.19	87.27	86.75	87.09	86.81	4,400
12 feb 2024	87.88	88.57	87.88	88.44	88.16	21,700
09 feb 2024	87.81	88.08	87.81	88.05	87.77	1,100
08 feb 2024	88.58	88.58	88.15	88.43	88.15	4,800
07 feb 2024	89.05	89.05	88.66	88.66	88.38	4,400
06 feb 2024	88.13	88.66	88.13	88.65	88.37	9,400
05 feb 2024	88.02	88.09	87.64	88.01	87.73	12,700
02 feb 2024	88.05	88.75	88.05	88.68	88.40	1,300
01 feb 2024	88.44	88.87	88.44	88.87	88.59	1,300
31 ene 2024	88.55	88.56	87.79	87.86	87.58	1,800
30 ene 2024	88.74	88.90	88.71	88.79	88.51	3,000
29 ene 2024	88.21	89.05	88.21	89.05	88.77	9,300
26 ene 2024	88.37	88.47	88.29	88.36	88.08	1,000
25 ene 2024	88.03	88.16	87.77	88.16	87.88	5,100
24 ene 2024	88.71	88.71	87.64	87.64	87.36	7,100
23 ene 2024	88.05	88.20	87.74	88.15	87.87	5,800
22 ene 2024	88.17	88.18	87.72	87.89	87.61	2,500
19 ene 2024	87.01	87.70	86.82	87.70	87.42	8,400
18 ene 2024	86.41	86.99	86.31	86.99	86.71	1,100
17 ene 2024	86.16	86.40	85.93	86.40	86.12	8,100
16 ene 2024	86.73	86.97	86.45	86.81	86.53	3,000
12 ene 2024	87.32	87.55	87.32	87.47	87.19	2,500
11 ene 2024	87.79	87.79	86.96	87.49	87.21	6,700
10 ene 2024	87.78	87.78	87.43	87.73	87.45	6,400
09 ene 2024	87.48	87.78	87.44	87.71	87.43	5,600
08 ene 2024	87.05	88.01	87.01	88.01	87.73	1,900
05 ene 2024	86.85	87.10	86.68	87.02	86.74	4,600
04 ene 2024	87.28	87.55	86.97	87.02	86.74	6,900
03 ene 2024	87.66	87.67	87.12	87.21	86.93	5,200
02 ene 2024	88.03	88.59	87.96	88.27	87.99	5,800
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,304.66-16.75(-0.31%)

Dow Jones39,675.17-197.82(-0.50%)

Nasdaq16,788.20-44.43(-0.26%)

Russell 20002,079.78-18.58(-0.89%)

Petróleo77.31-1.35(-1.72%)

Oro2,382.60-43.30(-1.78%)

First Trust NASDAQ-100 Ex-Technology Sector Index Fund (QQXT)

S&P 500
5,304.66
-16.75(-0.31%)

Dow Jones
39,675.17
-197.82(-0.50%)

Nasdaq
16,788.20
-44.43(-0.26%)

Russell 2000
2,079.78
-18.58(-0.89%)

Petróleo
77.31
-1.35(-1.72%)

Oro
2,382.60
-43.30(-1.78%)