5 DAY PERFORMANCE
+4.59%
1 MONTH PERFORMANCE
-2.34%
3 MONTH PERFORMANCE
+5.28%
6 MONTH PERFORMANCE
+5.52%
YEAR-TO-DATE PERFORMANCE
+2.58%
1 YEAR PERFORMANCE
+3.66%
First Trust Nasdaq-100 Ex-Technology Sector Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $97.33 | $97.60 (0.28%) | $97.78 | $97.33 | 3.20 K | $1.08 B |
| 09/18/2026 | $96.68 | $96.73 (0.05%) | $96.93 | $96.68 | 7.20 K | $1.07 B |
| 09/17/2026 | $97.48 | $97.42 (-0.06%) | $97.60 | $97.29 | 1.90 K | $1.08 B |
| 09/16/2026 | $97.60 | $97.46 (-0.14%) | $98.08 | $97.18 | 2.21 K | $1.08 B |
| 09/15/2026 | $98.07 | $97.71 (-0.37%) | $98.21 | $97.71 | 3.54 K | $1.08 B |
| 09/14/2026 | $99.03 | $98.92 (-0.11%) | $99.03 | $98.64 | 33.80 K | $1.10 B |
| 09/11/2026 | $99.02 | $98.60 (-0.42%) | $99.02 | $98.55 | 1.20 K | $1.09 B |
| 09/10/2026 | $98.82 | $98.30 (-0.53%) | $98.82 | $98.30 | 1.01 K | $1.09 B |
| 09/09/2026 | $99.41 | $98.95 (-0.46%) | $99.52 | $98.91 | 2.36 K | $1.10 B |
| 09/08/2026 | $100.39 | $100.15 (-0.24%) | $100.69 | $100.15 | 2.51 K | $1.11 B |
| 09/04/2026 | $101.72 | $101.53 (-0.19%) | $101.72 | $101.48 | 2.97 K | $1.12 B |
| 09/03/2026 | $102.38 | $102.37 (-0.01%) | $102.39 | $102.37 | 1.60 K | $1.13 B |
| 09/02/2026 | $101.94 | $102.05 (0.11%) | $102.05 | $101.94 | 605 | $1.13 B |
| 09/01/2026 | $102.31 | $101.45 (-0.84%) | $102.31 | $101.45 | 1.03 K | $1.12 B |
| 08/31/2026 | $102.30 | $102.33 (0.03%) | $102.40 | $102.25 | 1.41 K | $1.13 B |
| 08/28/2026 | $103.21 | $102.96 (-0.24%) | $103.21 | $102.83 | 6.80 K | $1.14 B |
| 08/27/2026 | $103.19 | $103.24 (0.05%) | $103.43 | $103.19 | 3.90 K | $1.14 B |
| 08/26/2026 | $104.07 | $103.98 (-0.09%) | $104.19 | $103.92 | 1.40 K | $1.15 B |
| 08/25/2026 | $104.21 | $104.31 (0.1%) | $104.40 | $104.21 | 2.60 K | $1.15 B |
| 08/24/2026 | $104.46 | $104.40 (-0.06%) | $104.46 | $104.37 | 1.00 K | $1.16 B |
| 08/21/2026 | $104.21 | $104.37 (0.15%) | $104.37 | $104.14 | 1.02 K | $1.16 B |
| 08/20/2026 | $104.11 | $103.68 (-0.41%) | $104.20 | $103.65 | 1.80 K | $1.15 B |
| 08/19/2026 | $104.69 | $104.67 (-0.02%) | $105.03 | $104.63 | 1.82 K | $1.16 B |
| 08/18/2026 | $103.41 | $103.30 (-0.11%) | $103.94 | $103.30 | 10.71 K | $1.14 B |
| 08/17/2026 | $103.47 | $102.92 (-0.53%) | $103.47 | $102.86 | 4.02 K | $1.14 B |
| 08/14/2026 | $103.91 | $103.86 (-0.05%) | $103.95 | $103.83 | 11.20 K | $1.15 B |
| 08/13/2026 | $103.83 | $103.84 (0.01%) | $104.00 | $103.45 | 1.90 K | $1.15 B |
| 08/12/2026 | $103.23 | $103.20 (-0.03%) | $103.23 | $102.84 | 4.30 K | $1.14 B |
| 08/11/2026 | $103.16 | $103.32 (0.16%) | $103.43 | $103.16 | 2.10 K | $1.14 B |
| 08/10/2026 | $102.46 | $102.85 (0.38%) | $102.88 | $102.46 | 2.33 K | $1.14 B |
| 08/07/2026 | $102.18 | $102.55 (0.36%) | $102.55 | $102.05 | 2.50 K | $1.14 B |
| 08/06/2026 | $101.16 | $101.04 (-0.12%) | $101.16 | $100.91 | 2.12 K | $1.12 B |
| 08/05/2026 | $102.49 | $101.80 (-0.67%) | $102.49 | $101.56 | 4.12 K | $1.13 B |
| 08/04/2026 | $100.60 | $101.80 (1.19%) | $101.80 | $100.60 | 3.40 K | $1.13 B |
| 08/03/2026 | $101.10 | $100.91 (-0.19%) | $101.10 | $100.63 | 2.50 K | $1.12 B |
| 07/31/2026 | $99.80 | $100.10 (0.3%) | $100.15 | $99.38 | 2.42 K | $1.11 B |
| 07/30/2026 | $99.67 | $99.76 (0.09%) | $99.76 | $98.95 | 5.10 K | $1.10 B |
| 07/29/2026 | $101.62 | $100.89 (-0.72%) | $101.70 | $100.89 | 2.02 K | $1.12 B |
| 07/28/2026 | $100.25 | $101.00 (0.75%) | $101.00 | $100.25 | 1.05 K | $1.12 B |
| 07/27/2026 | $98.60 | $99.31 (0.72%) | $99.52 | $98.60 | 1.90 K | $1.10 B |
| 07/24/2026 | $98.16 | $98.19 (0.03%) | $98.53 | $98.16 | 2.54 K | $1.09 B |
| 07/23/2026 | $97.44 | $97.50 (0.06%) | $97.72 | $97.27 | 3.81 K | $1.08 B |
| 07/22/2026 | $98.91 | $98.32 (-0.6%) | $98.91 | $98.12 | 4.03 K | $1.09 B |
| 07/21/2026 | $98.23 | $98.47 (0.24%) | $98.62 | $98.23 | 1.50 K | $1.09 B |
| 07/20/2026 | $98.98 | $98.57 (-0.41%) | $98.98 | $98.57 | 1.70 K | $1.09 B |
| 07/17/2026 | $99.72 | $98.98 (-0.74%) | $99.72 | $98.94 | 1.11 K | $1.10 B |
| 07/16/2026 | $99.80 | $100.33 (0.53%) | $100.33 | $99.78 | 2.61 K | $1.11 B |
| 07/15/2026 | $98.78 | $98.61 (-0.17%) | $99.36 | $98.61 | 17.60 K | $1.09 B |
| 07/14/2026 | $99.06 | $98.42 (-0.65%) | $99.13 | $98.30 | 8.43 K | $1.09 B |
| 07/13/2026 | $99.22 | $99.27 (0.05%) | $99.61 | $99.22 | 4.31 K | $1.10 B |
| 07/10/2026 | $99.03 | $99.14 (0.11%) | $99.24 | $98.88 | 5.20 K | $1.10 B |
| 07/09/2026 | $98.78 | $98.82 (0.04%) | $98.86 | $98.71 | 8.24 K | $1.09 B |
| 07/08/2026 | $99.01 | $98.81 (-0.2%) | $99.02 | $98.81 | 3.27 K | $1.09 B |
| 07/07/2026 | $100.42 | $99.94 (-0.48%) | $100.55 | $99.79 | 4.42 K | $1.11 B |
| 07/06/2026 | $98.86 | $99.55 (0.7%) | $99.55 | $98.78 | 3.00 K | $1.10 B |
| 07/02/2026 | $99.12 | $99.96 (0.85%) | $99.96 | $99.12 | 5.30 K | $1.11 B |
| 07/01/2026 | $98.12 | $98.49 (0.38%) | $98.77 | $98.12 | 5.10 K | $1.09 B |
| 06/30/2026 | $98.03 | $97.62 (-0.42%) | $98.03 | $97.59 | 9.15 K | $1.08 B |
| 06/29/2026 | $98.79 | $98.19 (-0.61%) | $98.79 | $98.05 | 94.70 K | $1.09 B |
| 06/26/2026 | $97.29 | $97.79 (0.51%) | $97.99 | $97.29 | 3.11 K | $1.08 B |
| 06/25/2026 | $97.65 | $96.78 (-0.89%) | $97.66 | $96.78 | 2.10 K | $1.07 B |
| 06/24/2026 | $97.60 | $97.24 (-0.37%) | $97.89 | $97.24 | 5.10 K | $1.08 B |
| 06/23/2026 | $96.53 | $96.75 (0.23%) | $96.93 | $96.53 | 6.51 K | $1.07 B |
| 06/22/2026 | $96.41 | $96.49 (0.08%) | $96.95 | $96.38 | 7.90 K | $1.07 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
