5 DAY PERFORMANCE
+1.83%
1 MONTH PERFORMANCE
+1.99%
3 MONTH PERFORMANCE
+4.12%
6 MONTH PERFORMANCE
+1.27%
YEAR-TO-DATE PERFORMANCE
+2.58%
1 YEAR PERFORMANCE
+3.58%
First Trust Nasdaq-100 Ex-Technology Sector Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $101.18 | $102.14 (0.95%) | $102.21 | $101.05 | 1.00 K | |
| 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 |
| 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 |
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.
