5 DAY PERFORMANCE
+2.88%
1 MONTH PERFORMANCE
+3.91%
3 MONTH PERFORMANCE
+1.27%
6 MONTH PERFORMANCE
+5.45%
YEAR-TO-DATE PERFORMANCE
+2.58%
1 YEAR PERFORMANCE
+9.03%
First Trust Nasdaq-100 Ex-Technology Sector Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $98.67 | $98.51 (-0.16%) | $98.77 | $98.50 | 1.00 K | $1.09 B |
| 05/05/2026 | $98.21 | $98.38 (0.17%) | $98.45 | $98.21 | 1.82 K | $1.09 B |
| 05/04/2026 | $98.92 | $98.47 (-0.45%) | $99.08 | $98.32 | 5.10 K | $1.09 B |
| 05/01/2026 | $99.60 | $99.08 (-0.52%) | $99.80 | $99.08 | 1.04 K | $1.10 B |
| 04/30/2026 | $99.08 | $99.32 (0.24%) | $99.32 | $98.99 | 2.40 K | $1.10 B |
| 04/29/2026 | $98.00 | $98.12 (0.12%) | $98.12 | $97.86 | 3.00 K | $1.09 B |
| 04/28/2026 | $99.33 | $98.53 (-0.81%) | $99.46 | $98.51 | 2.40 K | $1.09 B |
| 04/27/2026 | $99.35 | $98.79 (-0.56%) | $99.35 | $98.79 | 2.10 K | $1.09 B |
| 04/24/2026 | $99.28 | $99.35 (0.07%) | $99.35 | $99.24 | 1.80 K | $1.10 B |
| 04/23/2026 | $100.38 | $100.24 (-0.14%) | $100.38 | $100.21 | 700 | $1.11 B |
| 04/22/2026 | $100.04 | $99.86 (-0.18%) | $100.36 | $99.76 | 1.03 K | $1.11 B |
| 04/21/2026 | $100.61 | $99.76 (-0.84%) | $100.61 | $99.69 | 2.70 K | $1.10 B |
| 04/20/2026 | $100.68 | $100.59 (-0.09%) | $100.71 | $100.56 | 1.87 K | $1.11 B |
| 04/17/2026 | $100.52 | $100.59 (0.07%) | $100.81 | $100.47 | 11.70 K | $1.11 B |
| 04/16/2026 | $99.55 | $99.81 (0.26%) | $100.04 | $99.55 | 2.50 K | $1.10 B |
| 04/15/2026 | $99.03 | $99.49 (0.46%) | $99.62 | $99.03 | 3.23 K | $1.10 B |
| 04/14/2026 | $98.85 | $99.32 (0.48%) | $99.32 | $98.85 | 3.10 K | $1.10 B |
| 04/13/2026 | $98.05 | $98.81 (0.78%) | $98.81 | $98.04 | 8.96 K | $1.09 B |
| 04/10/2026 | $99.51 | $98.51 (-1%) | $99.51 | $98.38 | 5.65 K | $1.09 B |
| 04/09/2026 | $99.09 | $99.39 (0.3%) | $99.43 | $98.96 | 2.52 K | $1.10 B |
| 04/08/2026 | $99.04 | $99.22 (0.18%) | $99.35 | $98.94 | 8.03 K | $1.10 B |
| 04/07/2026 | $97.55 | $97.28 (-0.28%) | $97.55 | $97.06 | 9.60 K | $1.08 B |
| 04/06/2026 | $97.79 | $98.09 (0.31%) | $98.11 | $97.74 | 6.90 K | $1.09 B |
| 04/02/2026 | $96.89 | $97.59 (0.72%) | $97.61 | $96.88 | 4.64 K | $1.08 B |
| 04/01/2026 | $97.78 | $97.70 (-0.08%) | $97.78 | $97.67 | 17.81 K | $1.08 B |
| 03/31/2026 | $97.18 | $97.62 (0.45%) | $97.62 | $96.61 | 4.21 K | $1.08 B |
| 03/30/2026 | $96.85 | $96.39 (-0.47%) | $97.16 | $96.22 | 17.80 K | $1.07 B |
| 03/27/2026 | $96.54 | $95.94 (-0.62%) | $96.69 | $95.94 | 2.04 K | $1.06 B |
| 03/26/2026 | $97.19 | $97.28 (0.09%) | $98.33 | $97.19 | 4.33 K | $1.08 B |
| 03/25/2026 | $97.80 | $97.81 (0.01%) | $98.11 | $97.80 | 2.51 K | $1.08 B |
| 03/24/2026 | $97.32 | $96.95 (-0.38%) | $97.64 | $96.95 | 5.10 K | $1.07 B |
| 03/23/2026 | $98.25 | $97.68 (-0.58%) | $98.25 | $97.58 | 9.27 K | $1.08 B |
| 03/20/2026 | $97.30 | $96.60 (-0.72%) | $97.46 | $96.45 | 50.02 K | $1.07 B |
| 03/19/2026 | $97.82 | $97.80 (-0.02%) | $98.26 | $97.18 | 5.14 K | $1.08 B |
| 03/18/2026 | $99.06 | $98.04 (-1.03%) | $99.06 | $98.03 | 6.40 K | $1.09 B |
| 03/17/2026 | $100.47 | $99.81 (-0.66%) | $100.47 | $99.81 | 4.92 K | $1.10 B |
| 03/16/2026 | $99.29 | $99.45 (0.16%) | $99.46 | $99.23 | 1.91 K | $1.10 B |
| 03/13/2026 | $99.32 | $98.76 (-0.56%) | $99.32 | $98.61 | 1.35 K | $1.09 B |
| 03/12/2026 | $99.61 | $98.60 (-1.01%) | $99.97 | $98.60 | 6.99 K | $1.09 B |
| 03/11/2026 | $100.61 | $100.49 (-0.12%) | $100.66 | $100.14 | 33.00 K | $1.11 B |
| 03/10/2026 | $101.68 | $101.09 (-0.58%) | $102.00 | $101.09 | 8.23 K | $1.12 B |
| 03/09/2026 | $100.71 | $101.93 (1.21%) | $102.03 | $100.13 | 11.53 K | $1.13 B |
| 03/06/2026 | $101.31 | $101.91 (0.59%) | $102.03 | $100.90 | 7.90 K | $1.13 B |
| 03/05/2026 | $102.97 | $102.67 (-0.29%) | $102.97 | $102.27 | 10.22 K | $1.14 B |
| 03/04/2026 | $103.28 | $103.57 (0.28%) | $103.69 | $103.27 | 4.30 K | $1.15 B |
| 03/03/2026 | $102.30 | $102.76 (0.45%) | $102.76 | $101.78 | 2.94 K | $1.14 B |
| 03/02/2026 | $102.99 | $103.71 (0.7%) | $103.90 | $102.99 | 24.84 K | $1.15 B |
| 02/27/2026 | $102.96 | $104.03 (1.04%) | $104.06 | $102.96 | 11.22 K | $1.15 B |
| 02/26/2026 | $102.83 | $102.89 (0.06%) | $102.98 | $102.48 | 2.91 K | $1.14 B |
| 02/25/2026 | $102.80 | $102.55 (-0.24%) | $102.88 | $102.37 | 8.85 K | $1.14 B |
| 02/24/2026 | $101.85 | $102.58 (0.72%) | $102.58 | $101.85 | 38.20 K | $1.14 B |
| 02/23/2026 | $101.90 | $101.32 (-0.57%) | $101.90 | $101.05 | 5.10 K | $1.12 B |
| 02/20/2026 | $101.12 | $101.96 (0.83%) | $101.96 | $101.12 | 7.10 K | $1.13 B |
| 02/19/2026 | $101.39 | $101.36 (-0.03%) | $101.45 | $101.10 | 16.00 K | $1.12 B |
| 02/18/2026 | $100.93 | $101.52 (0.58%) | $101.72 | $100.93 | 15.64 K | $1.12 B |
| 02/17/2026 | $101.12 | $100.95 (-0.17%) | $101.60 | $100.72 | 4.64 K | $1.12 B |
| 02/13/2026 | $99.88 | $101.03 (1.15%) | $101.54 | $99.88 | 29.02 K | $1.12 B |
| 02/12/2026 | $101.61 | $99.81 (-1.77%) | $101.61 | $99.75 | 4.40 K | $1.10 B |
| 02/11/2026 | $100.74 | $101.17 (0.43%) | $101.17 | $100.66 | 5.43 K | $1.12 B |
| 02/10/2026 | $101.04 | $100.76 (-0.28%) | $101.21 | $100.73 | 12.75 K | $1.12 B |
| 02/09/2026 | $99.97 | $100.58 (0.61%) | $100.59 | $99.97 | 10.00 K | $1.11 B |
| 02/06/2026 | $100.05 | $100.65 (0.6%) | $100.65 | $99.85 | 7.00 K | $1.11 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.
