5 DAY PERFORMANCE
+5.28%
1 MONTH PERFORMANCE
+3.29%
3 MONTH PERFORMANCE
+4.35%
6 MONTH PERFORMANCE
+2.03%
YEAR-TO-DATE PERFORMANCE
+2.58%
1 YEAR PERFORMANCE
+4.83%
First Trust Nasdaq-100 Ex-Technology Sector Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $96.41 | $96.49 (0.08%) | $96.95 | $96.38 | 7.90 K | $1.07 B |
| 06/18/2026 | $96.89 | $96.82 (-0.07%) | $97.05 | $96.69 | 12.44 K | $1.07 B |
| 06/17/2026 | $98.38 | $96.65 (-1.76%) | $98.49 | $96.43 | 3.83 K | $1.07 B |
| 06/16/2026 | $98.79 | $98.71 (-0.08%) | $98.79 | $98.60 | 1.00 K | $1.09 B |
| 06/15/2026 | $99.17 | $98.83 (-0.34%) | $99.17 | $98.83 | 2.14 K | $1.09 B |
| 06/12/2026 | $98.03 | $98.63 (0.61%) | $98.63 | $98.03 | 2.43 K | $1.09 B |
| 06/11/2026 | $97.47 | $98.21 (0.76%) | $98.41 | $97.38 | 4.64 K | $1.09 B |
| 06/10/2026 | $97.64 | $97.14 (-0.51%) | $97.84 | $97.14 | 3.00 K | $1.08 B |
| 06/09/2026 | $97.61 | $98.07 (0.47%) | $98.17 | $97.61 | 1.73 K | $1.09 B |
| 06/08/2026 | $97.71 | $97.56 (-0.15%) | $98.08 | $97.56 | 2.50 K | $1.08 B |
| 06/05/2026 | $98.40 | $97.75 (-0.66%) | $98.83 | $97.75 | 3.61 K | $1.08 B |
| 06/04/2026 | $98.40 | $98.33 (-0.07%) | $98.86 | $98.09 | 4.74 K | $1.09 B |
| 06/03/2026 | $97.78 | $97.61 (-0.17%) | $97.78 | $97.56 | 2.52 K | $1.08 B |
| 06/02/2026 | $97.53 | $97.86 (0.34%) | $97.87 | $97.32 | 4.40 K | $1.08 B |
| 06/01/2026 | $97.50 | $98.01 (0.52%) | $98.16 | $97.50 | 2.50 K | $1.09 B |
| 05/29/2026 | $98.08 | $98.19 (0.11%) | $98.38 | $98.08 | 2.92 K | $1.09 B |
| 05/28/2026 | $98.22 | $98.65 (0.44%) | $98.74 | $98.22 | 5.85 K | $1.09 B |
| 05/27/2026 | $98.75 | $98.52 (-0.23%) | $99.14 | $98.52 | 2.85 K | $1.09 B |
| 05/26/2026 | $98.61 | $98.42 (-0.19%) | $98.61 | $98.42 | 1.51 K | $1.09 B |
| 05/22/2026 | $98.78 | $98.68 (-0.1%) | $99.01 | $98.31 | 2.70 K | $1.09 B |
| 05/21/2026 | $97.67 | $98.44 (0.79%) | $98.51 | $97.57 | 16.60 K | $1.09 B |
| 05/20/2026 | $97.22 | $98.13 (0.94%) | $98.14 | $97.22 | 3.82 K | $1.09 B |
| 05/19/2026 | $97.25 | $97.25 (0%) | $97.75 | $97.25 | 2.80 K | $1.08 B |
| 05/18/2026 | $97.48 | $97.53 (0.05%) | $97.53 | $97.19 | 5.51 K | $1.08 B |
| 05/15/2026 | $97.02 | $96.52 (-0.52%) | $97.18 | $96.52 | 3.70 K | $1.07 B |
| 05/14/2026 | $97.36 | $97.17 (-0.2%) | $97.56 | $97.17 | 1.60 K | $1.08 B |
| 05/13/2026 | $96.68 | $96.60 (-0.08%) | $96.74 | $96.27 | 2.31 K | $1.07 B |
| 05/12/2026 | $96.85 | $97.33 (0.5%) | $97.43 | $96.69 | 9.05 K | $1.08 B |
| 05/11/2026 | $97.25 | $96.67 (-0.6%) | $97.25 | $96.62 | 1.70 K | $1.07 B |
| 05/08/2026 | $97.78 | $97.49 (-0.3%) | $97.96 | $97.49 | 1.30 K | $1.08 B |
| 05/07/2026 | $98.21 | $97.90 (-0.32%) | $98.48 | $97.90 | 1.00 K | $1.08 B |
| 05/06/2026 | $98.59 | $98.51 (-0.08%) | $98.77 | $98.51 | 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 |
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.
