5 DAY PERFORMANCE
+1.92%
1 MONTH PERFORMANCE
+5.48%
3 MONTH PERFORMANCE
+0.13%
6 MONTH PERFORMANCE
+3.61%
YEAR-TO-DATE PERFORMANCE
+2.58%
1 YEAR PERFORMANCE
+3.98%
First Trust Nasdaq-100 Ex-Technology Sector Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $103.47 | $100.38 (-2.99%) | $103.47 | $100.24 | 35.38 K | $1.11 B |
| 11/04/2026 | $102.27 | $103.39 (1.1%) | $103.59 | $102.27 | 11.10 K | $1.14 B |
| 11/03/2026 | $101.00 | $100.71 (-0.29%) | $101.16 | $100.66 | 15.70 K | $1.11 B |
| 11/02/2026 | $100.65 | $101.39 (0.74%) | $101.65 | $100.65 | 3.45 K | $1.12 B |
| 10/30/2026 | $100.47 | $100.01 (-0.46%) | $100.47 | $99.98 | 5.00 K | $1.11 B |
| 10/29/2026 | $100.20 | $99.93 (-0.27%) | $100.20 | $99.61 | 9.74 K | $1.11 B |
| 10/28/2026 | $99.47 | $99.59 (0.12%) | $99.59 | $99.28 | 31.40 K | $1.10 B |
| 10/27/2026 | $99.41 | $99.74 (0.33%) | $99.76 | $98.98 | 7.60 K | $1.10 B |
| 10/26/2026 | $98.96 | $99.59 (0.64%) | $99.71 | $98.96 | 36.10 K | $1.10 B |
| 10/23/2026 | $99.27 | $99.27 (0%) | $99.61 | $99.27 | 8.10 K | $1.10 B |
| 10/22/2026 | $99.79 | $100.16 (0.37%) | $100.36 | $99.73 | 7.50 K | $1.11 B |
| 10/21/2026 | $99.66 | $99.84 (0.18%) | $100.14 | $99.66 | 9.18 K | $1.11 B |
| 10/20/2026 | $99.37 | $99.74 (0.37%) | $99.82 | $99.37 | 1.52 K | $1.10 B |
| 10/19/2026 | $99.14 | $98.87 (-0.27%) | $99.15 | $98.87 | 1.30 K | $1.09 B |
| 10/16/2026 | $99.76 | $98.95 (-0.81%) | $99.76 | $98.69 | 4.90 K | $1.10 B |
| 10/15/2026 | $98.68 | $99.26 (0.59%) | $99.29 | $98.68 | 15.96 K | $1.10 B |
| 10/14/2026 | $97.50 | $97.99 (0.5%) | $98.05 | $97.50 | 13.00 K | $1.08 B |
| 10/13/2026 | $97.88 | $97.78 (-0.1%) | $97.90 | $97.65 | 14.70 K | $1.08 B |
| 10/12/2026 | $98.26 | $98.06 (-0.2%) | $98.27 | $98.01 | 23.60 K | $1.09 B |
| 10/09/2026 | $97.92 | $98.15 (0.23%) | $98.15 | $97.78 | 41.30 K | $1.09 B |
| 10/08/2026 | $96.44 | $97.29 (0.88%) | $97.33 | $96.44 | 29.85 K | $1.08 B |
| 10/07/2026 | $97.25 | $96.86 (-0.4%) | $97.25 | $96.85 | 8.82 K | $1.07 B |
| 10/06/2026 | $97.15 | $97.38 (0.24%) | $97.42 | $97.15 | 3.10 K | $1.08 B |
| 10/05/2026 | $95.71 | $96.63 (0.96%) | $96.67 | $95.70 | 11.40 K | $1.07 B |
| 10/02/2026 | $96.16 | $95.89 (-0.28%) | $96.16 | $95.87 | 1.80 K | $1.06 B |
| 10/01/2026 | $95.51 | $95.56 (0.05%) | $95.76 | $95.51 | 2.30 K | $1.06 B |
| 09/30/2026 | $96.24 | $95.79 (-0.47%) | $96.45 | $95.79 | 8.33 K | $1.06 B |
| 09/29/2026 | $96.18 | $96.36 (0.19%) | $96.37 | $96.05 | 3.14 K | $1.07 B |
| 09/28/2026 | $96.48 | $96.45 (-0.03%) | $96.65 | $96.27 | 5.50 K | $1.07 B |
| 09/25/2026 | $96.36 | $96.92 (0.58%) | $96.92 | $96.36 | 2.72 K | $1.07 B |
| 09/24/2026 | $96.99 | $96.47 (-0.54%) | $96.99 | $96.44 | 4.75 K | $1.07 B |
| 09/23/2026 | $97.90 | $97.08 (-0.84%) | $97.90 | $97.08 | 3.11 K | $1.07 B |
| 09/22/2026 | $98.05 | $98.01 (-0.04%) | $98.13 | $97.84 | 5.10 K | $1.09 B |
| 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 |
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.
