5 DAY PERFORMANCE
-22.93%
1 MONTH PERFORMANCE
-33.39%
3 MONTH PERFORMANCE
-28.47%
6 MONTH PERFORMANCE
-18.80%
YEAR-TO-DATE PERFORMANCE
-1.95%
1 YEAR PERFORMANCE
-5.03%
First Trust NASDAQ-100 Technology Sector Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $279.89 | $264.72 (-5.42%) | $280.63 | $263.61 | 854.81 K | $2.48 B |
| 11/04/2026 | $286.38 | $286.58 (0.07%) | $292.67 | $284.29 | 215.10 K | $2.69 B |
| 11/03/2026 | $286.79 | $288.12 (0.46%) | $290.79 | $286.43 | 125.83 K | $2.70 B |
| 11/02/2026 | $294.79 | $285.34 (-3.21%) | $295.84 | $284.96 | 393.80 K | $2.67 B |
| 10/30/2026 | $298.56 | $292.87 (-1.91%) | $298.98 | $288.54 | 451.33 K | $2.74 B |
| 10/29/2026 | $307.28 | $309.28 (0.65%) | $309.82 | $305.18 | 120.60 K | $2.90 B |
| 10/28/2026 | $310.44 | $314.41 (1.28%) | $314.43 | $309.65 | 100.90 K | $2.95 B |
| 10/27/2026 | $305.84 | $310.74 (1.6%) | $311.59 | $305.84 | 215.64 K | $2.91 B |
| 10/26/2026 | $300.93 | $304.31 (1.12%) | $306.55 | $299.80 | 265.13 K | $2.85 B |
| 10/23/2026 | $297.77 | $300.42 (0.89%) | $302.85 | $297.58 | 145.50 K | $2.82 B |
| 10/22/2026 | $304.49 | $299.41 (-1.67%) | $305.42 | $297.89 | 389.40 K | $2.81 B |
| 10/21/2026 | $309.99 | $310.48 (0.16%) | $312.59 | $307.92 | 199.30 K | $2.91 B |
| 10/20/2026 | $302.93 | $306.18 (1.07%) | $308.93 | $300.58 | 181.11 K | $2.87 B |
| 10/19/2026 | $307.18 | $305.11 (-0.67%) | $308.84 | $304.66 | 135.64 K | $2.86 B |
| 10/16/2026 | $311.74 | $301.20 (-3.38%) | $311.74 | $299.82 | 441.86 K | $2.82 B |
| 10/15/2026 | $305.30 | $314.06 (2.87%) | $314.52 | $304.31 | 278.41 K | $2.94 B |
| 10/14/2026 | $319.46 | $312.47 (-2.19%) | $319.97 | $311.43 | 257.50 K | $2.93 B |
| 10/13/2026 | $320.59 | $324.27 (1.15%) | $324.62 | $320.04 | 160.71 K | $3.04 B |
| 10/12/2026 | $329.42 | $326.19 (-0.98%) | $329.42 | $325.27 | 189.87 K | $3.06 B |
| 10/09/2026 | $331.77 | $331.55 (-0.07%) | $332.68 | $329.30 | 3.92 M | $3.11 B |
| 10/08/2026 | $332.99 | $329.21 (-1.14%) | $334.38 | $326.08 | 268.74 K | $3.09 B |
| 10/07/2026 | $335.98 | $335.82 (-0.05%) | $336.01 | $333.09 | 295.65 K | $3.15 B |
| 10/06/2026 | $340.96 | $340.28 (-0.2%) | $342.51 | $339.89 | 122.21 K | $3.19 B |
| 10/05/2026 | $337.78 | $338.85 (0.32%) | $338.85 | $337.03 | 92.90 K | $3.18 B |
| 10/02/2026 | $338.10 | $336.34 (-0.52%) | $339.40 | $335.51 | 121.60 K | $3.15 B |
| 10/01/2026 | $332.44 | $333.66 (0.37%) | $334.82 | $329.45 | 171.90 K | $3.13 B |
| 09/30/2026 | $329.39 | $329.73 (0.1%) | $331.23 | $328.82 | 96.90 K | $3.09 B |
| 09/29/2026 | $328.48 | $328.46 (-0.01%) | $330.28 | $326.55 | 184.70 K | $3.08 B |
| 09/28/2026 | $327.14 | $326.25 (-0.27%) | $327.69 | $321.64 | 188.50 K | $3.06 B |
| 09/25/2026 | $331.83 | $330.63 (-0.36%) | $332.69 | $329.48 | 2.61 M | $3.10 B |
| 09/24/2026 | $326.41 | $329.59 (0.97%) | $330.93 | $326.32 | 298.71 K | $3.09 B |
| 09/23/2026 | $331.65 | $330.19 (-0.44%) | $331.65 | $326.08 | 322.94 K | $3.09 B |
| 09/22/2026 | $325.90 | $331.36 (1.68%) | $331.80 | $325.87 | 124.41 K | $3.11 B |
| 09/21/2026 | $317.60 | $326.11 (2.68%) | $327.15 | $317.05 | 207.15 K | $3.06 B |
| 09/18/2026 | $310.98 | $312.97 (0.64%) | $313.18 | $309.29 | 93.21 K | $2.93 B |
| 09/17/2026 | $308.58 | $309.04 (0.15%) | $309.63 | $307.11 | 123.40 K | $2.90 B |
| 09/16/2026 | $304.82 | $303.79 (-0.34%) | $306.94 | $301.22 | 104.00 K | $2.85 B |
| 09/15/2026 | $305.95 | $303.79 (-0.71%) | $306.24 | $303.26 | 86.31 K | $2.85 B |
| 09/14/2026 | $301.58 | $306.34 (1.58%) | $308.57 | $301.46 | 87.90 K | $2.87 B |
| 09/11/2026 | $309.54 | $308.53 (-0.33%) | $310.11 | $307.82 | 86.84 K | $2.89 B |
| 09/10/2026 | $305.86 | $305.99 (0.04%) | $308.60 | $305.12 | 177.80 K | $2.87 B |
| 09/09/2026 | $311.43 | $310.91 (-0.17%) | $313.13 | $310.47 | 70.60 K | $2.91 B |
| 09/08/2026 | $313.19 | $311.57 (-0.52%) | $313.38 | $310.31 | 54.20 K | $2.92 B |
| 09/04/2026 | $310.37 | $312.25 (0.61%) | $312.79 | $310.19 | 98.59 K | $2.93 B |
| 09/03/2026 | $306.31 | $310.07 (1.23%) | $310.41 | $305.54 | 132.31 K | $2.91 B |
| 09/02/2026 | $306.45 | $305.86 (-0.19%) | $306.56 | $304.26 | 116.64 K | $2.87 B |
| 09/01/2026 | $310.29 | $308.02 (-0.73%) | $311.03 | $306.46 | 123.71 K | $2.89 B |
| 08/31/2026 | $315.72 | $316.51 (0.25%) | $317.51 | $314.39 | 108.92 K | $2.97 B |
| 08/28/2026 | $319.34 | $316.13 (-1.01%) | $319.84 | $315.39 | 162.35 K | $2.96 B |
| 08/27/2026 | $317.75 | $321.76 (1.26%) | $321.83 | $317.75 | 148.10 K | $3.02 B |
| 08/26/2026 | $309.30 | $312.72 (1.11%) | $313.43 | $309.30 | 75.25 K | $2.93 B |
| 08/25/2026 | $312.18 | $311.88 (-0.1%) | $313.54 | $310.06 | 83.82 K | $2.92 B |
| 08/24/2026 | $310.00 | $309.86 (-0.05%) | $311.12 | $306.63 | 103.10 K | $2.90 B |
| 08/21/2026 | $315.55 | $314.19 (-0.43%) | $315.55 | $311.21 | 98.70 K | $2.94 B |
| 08/20/2026 | $313.45 | $313.72 (0.09%) | $315.49 | $312.18 | 100.11 K | $2.94 B |
| 08/19/2026 | $318.60 | $313.47 (-1.61%) | $319.04 | $311.12 | 97.70 K | $2.94 B |
| 08/18/2026 | $319.20 | $316.68 (-0.79%) | $321.90 | $315.72 | 194.43 K | $2.97 B |
| 08/17/2026 | $328.53 | $326.08 (-0.75%) | $328.83 | $325.71 | 82.90 K | $3.06 B |
| 08/14/2026 | $327.37 | $326.66 (-0.22%) | $327.69 | $324.00 | 91.11 K | $3.06 B |
| 08/13/2026 | $321.25 | $327.10 (1.82%) | $329.04 | $321.25 | 357.30 K | $3.07 B |
| 08/12/2026 | $321.95 | $319.95 (-0.62%) | $322.26 | $319.60 | 130.80 K | $3.00 B |
| 08/11/2026 | $316.76 | $315.56 (-0.38%) | $317.90 | $314.12 | 82.92 K | $2.96 B |
| 08/10/2026 | $317.13 | $315.85 (-0.4%) | $319.09 | $315.73 | 112.42 K | $2.96 B |
| 08/07/2026 | $317.32 | $316.59 (-0.23%) | $318.02 | $313.92 | 154.10 K | $2.97 B |
| 08/06/2026 | $307.33 | $311.29 (1.29%) | $314.89 | $306.37 | 240.40 K | $2.92 B |
| 08/05/2026 | $321.53 | $315.56 (-1.86%) | $323.40 | $315.25 | 236.84 K | $2.96 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.
