First Trust NASDAQ-100 Equal Weighted Index Fund (QQEW)

QQEW
🏛️ Vereinigte Staaten →
140.37
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 139.48 140.47 139.33 140.37 0.1M
2025-09-25 138.94 139.17 138.37 139.17 0.0M
2025-09-24 140.29 140.71 139.62 140.02 0.0M
2025-09-23 140.58 141.05 140.23 140.30 0.0M
2025-09-22 139.82 140.82 139.61 140.72 0.1M
2025-09-19 140.67 140.67 139.42 140.10 0.0M
2025-09-18 139.89 140.66 139.50 140.05 0.1M
2025-09-17 138.23 139.15 137.91 138.41 0.0M
2025-09-16 137.89 138.06 137.48 137.90 0.0M
2025-09-15 137.75 138.32 137.68 137.87 0.0M
2025-09-12 137.64 137.85 137.31 137.38 0.0M
2025-09-11 136.14 137.87 136.14 137.60 0.1M
2025-09-10 136.68 136.68 135.24 135.69 0.0M
2025-09-09 136.70 136.83 136.28 136.77 0.1M
2025-09-08 136.32 136.59 135.98 136.54 0.0M
2025-09-05 136.31 136.96 135.10 136.09 0.1M
2025-09-04 134.98 135.98 134.33 135.96 0.0M
2025-09-03 135.17 135.17 134.27 134.90 0.1M
2025-09-02 134.13 135.15 133.85 135.15 0.1M
2025-08-29 136.60 136.92 135.86 136.00 0.0M
2025-08-28 137.13 137.36 136.80 137.13 0.0M
2025-08-27 135.85 136.81 135.85 136.81 0.0M
2025-08-26 136.14 136.46 135.89 136.18 0.1M
2025-08-25 136.87 136.87 136.10 136.16 0.0M
2025-08-22 135.68 137.93 135.68 137.25 0.0M
2025-08-21 134.97 135.44 134.68 134.97 0.0M
2025-08-20 136.04 136.04 134.45 135.70 0.1M
2025-08-19 136.82 137.05 135.73 135.91 0.1M
2025-08-18 136.50 136.87 136.50 136.71 0.0M
2025-08-15 136.79 136.91 136.33 136.45 0.0M
2025-08-14 137.15 137.19 136.53 136.82 0.1M
2025-08-13 137.36 137.84 137.03 137.84 0.0M
2025-08-12 135.39 136.69 135.27 136.65 0.1M
2025-08-11 135.66 136.34 134.71 134.83 0.0M
2025-08-08 135.47 135.95 135.38 135.58 0.0M
2025-08-07 137.14 137.26 135.05 135.77 0.1M
2025-08-06 135.67 136.27 135.15 136.18 0.1M
2025-08-05 136.65 136.65 135.36 135.49 0.0M
2025-08-04 135.31 136.76 135.31 136.76 0.0M
2025-08-01 135.34 135.34 133.62 134.42 0.1M
2025-07-31 138.41 138.67 136.31 136.48 0.0M
2025-07-30 139.48 139.79 138.34 138.91 0.1M
2025-07-29 139.88 140.24 139.10 139.32 0.0M
2025-07-28 139.94 139.94 139.34 139.34 0.1M
2025-07-25 138.86 139.57 138.75 139.57 0.0M
2025-07-24 139.22 139.45 139.00 139.08 0.0M
2025-07-23 138.85 139.36 138.50 139.25 0.0M
2025-07-22 138.00 138.88 137.78 138.85 0.0M
2025-07-21 137.97 138.84 137.89 138.10 0.1M
2025-07-18 138.40 138.40 137.29 137.64 0.0M
2025-07-17 136.80 137.82 136.71 137.76 0.1M
2025-07-16 136.25 136.77 135.03 136.56 0.1M
2025-07-15 138.09 138.09 136.31 136.31 0.0M
2025-07-14 136.49 137.43 136.49 137.43 0.0M
2025-07-11 137.19 137.19 136.58 136.67 0.0M
2025-07-10 138.14 138.14 137.35 137.64 0.1M
2025-07-09 138.40 138.41 137.25 138.07 0.0M
2025-07-08 137.51 138.00 137.43 137.96 0.0M
2025-07-07 137.92 137.92 136.52 137.06 0.0M
2025-07-03 137.91 138.54 137.51 138.44 0.0M
2025-07-02 136.34 137.05 136.13 136.88 0.0M
2025-07-01 135.70 136.99 135.70 136.54 0.1M
2025-06-30 136.26 136.57 135.89 136.49 0.1M
2025-06-27 135.67 136.22 134.97 135.50 0.0M
2025-06-26 134.57 135.21 134.24 135.21 0.0M
2025-06-25 135.25 135.25 134.14 134.33 0.0M
2025-06-24 133.68 135.20 133.68 135.09 0.1M
2025-06-23 131.43 132.76 131.09 132.75 0.0M
2025-06-20 133.16 133.16 131.26 131.46 0.0M
2025-06-18 132.45 132.89 131.78 132.00 0.0M
2025-06-17 132.92 133.50 131.99 132.19 0.0M
2025-06-16 132.72 133.93 132.72 133.63 0.0M
2025-06-13 132.06 133.29 131.68 131.85 0.1M
2025-06-12 133.19 134.04 133.19 133.90 0.0M
2025-06-11 134.55 134.66 133.31 133.84 0.0M
2025-06-10 133.45 134.35 133.19 134.06 0.0M
2025-06-09 133.25 133.76 132.95 133.09 0.0M
2025-06-06 132.73 133.30 132.68 132.90 0.0M
2025-06-05 132.69 133.40 131.40 131.82 0.0M
2025-06-04 132.31 132.80 132.14 132.54 0.1M
2025-06-03 130.85 132.29 130.80 132.20 0.0M
2025-06-02 129.76 130.86 129.05 130.86 0.0M
2025-05-30 129.88 130.28 128.46 130.11 0.0M
2025-05-29 131.81 131.81 129.69 130.19 0.0M
2025-05-28 131.30 131.49 130.34 130.46 0.0M
2025-05-27 130.14 131.49 129.80 131.18 0.0M
2025-05-23 127.58 129.10 127.58 128.67 0.2M
2025-05-22 129.95 130.67 129.64 129.88 0.0M
2025-05-21 131.54 132.18 129.70 130.02 0.1M
2025-05-20 131.86 132.31 131.51 132.31 0.1M
2025-05-19 130.72 132.65 130.72 132.60 0.1M
2025-05-16 131.91 132.37 131.18 132.37 0.1M
2025-05-15 130.71 131.86 130.48 131.53 0.1M
2025-05-14 131.02 131.38 130.61 130.91 0.2M
2025-05-13 130.13 131.63 130.00 131.10 0.1M
2025-05-12 129.52 129.78 128.60 129.77 0.1M
2025-05-09 125.97 126.09 124.86 125.33 0.0M
2025-05-08 124.66 126.11 124.33 125.03 0.1M
2025-05-07 123.21 123.92 122.67 123.77 0.1M
2025-05-06 122.41 123.79 122.17 122.86 0.1M
2025-05-05 123.51 124.75 123.51 124.16 0.1M
2025-05-02 123.45 124.86 123.45 124.40 0.1M
2025-05-01 122.57 123.47 121.97 122.05 0.1M
2025-04-30 119.96 122.03 118.98 121.62 0.1M
2025-04-29 120.48 121.88 120.22 121.51 0.1M
2025-04-28 120.88 121.38 119.41 120.81 0.2M
2025-04-25 119.71 120.70 119.33 120.70 0.1M
2025-04-24 117.28 120.05 117.28 120.00 0.1M
2025-04-23 117.90 119.08 116.44 116.70 0.1M
2025-04-22 113.33 115.39 113.32 114.82 0.1M
2025-04-21 113.36 113.41 110.84 112.16 0.1M
2025-04-17 114.43 115.35 113.98 114.57 0.1M
2025-04-16 114.97 115.94 112.61 114.01 0.1M
2025-04-15 116.44 117.54 116.15 116.45 0.2M
2025-04-14 117.36 117.39 115.32 116.35 0.3M
2025-04-11 113.12 115.56 112.18 115.21 0.1M
2025-04-10 116.02 116.02 110.79 113.55 0.1M
2025-04-09 106.09 118.76 106.08 118.41 0.3M
2025-04-08 111.91 112.89 105.38 106.81 0.1M
2025-04-07 105.87 113.50 104.28 109.17 0.4M
2025-04-04 113.61 114.11 109.09 109.09 0.2M
2025-04-03 118.79 119.27 116.48 116.66 0.5M
2025-04-02 120.06 123.34 120.06 122.62 0.0M
2025-04-01 120.85 121.75 119.67 121.75 0.1M
2025-03-31 119.56 121.22 118.96 120.93 0.0M
2025-03-28 123.66 123.66 120.82 121.13 0.1M
2025-03-27 124.61 125.13 123.86 123.86 0.1M
2025-03-26 126.16 126.64 124.71 125.21 0.1M
2025-03-25 126.46 126.61 125.96 126.26 0.1M
2025-03-24 125.27 126.23 125.11 126.16 0.1M
2025-03-21 122.55 123.66 122.08 123.61 0.1M
2025-03-20 123.49 124.72 123.46 123.84 0.1M
2025-03-19 123.38 125.18 123.20 124.17 0.0M
2025-03-18 123.77 123.77 122.56 123.26 0.1M
2025-03-17 122.44 125.19 122.44 124.51 0.1M
2025-03-14 121.23 122.74 121.23 122.58 0.0M
2025-03-13 121.58 121.66 119.39 119.84 0.2M
2025-03-12 122.61 122.86 120.85 121.69 0.2M
2025-03-11 122.26 122.78 120.37 121.34 0.2M
2025-03-10 124.17 124.71 121.46 122.22 0.1M
2025-03-07 124.91 126.18 123.55 126.01 0.1M
2025-03-06 126.08 127.12 124.59 124.99 0.1M
2025-03-05 126.90 128.34 125.75 128.18 0.2M
2025-03-04 127.32 128.71 125.46 126.70 0.2M
2025-03-03 130.20 130.48 126.89 127.33 0.1M
2025-02-28 128.04 129.27 127.12 129.08 0.1M
2025-02-27 130.96 130.96 127.65 127.65 0.0M
2025-02-26 130.70 131.43 129.90 130.20 0.0M
2025-02-25 131.30 131.39 129.82 130.34 0.1M
2025-02-24 132.75 132.75 131.33 131.39 0.1M
2025-02-21 135.69 135.69 132.39 132.54 0.1M
2025-02-20 135.85 135.85 134.24 135.21 0.2M
2025-02-19 135.97 136.19 135.28 136.00 0.0M
2025-02-18 135.06 136.14 134.87 136.11 0.0M
2025-02-14 134.42 134.98 134.28 134.79 0.1M
2025-02-13 133.18 134.34 132.95 134.25 0.2M
2025-02-12 131.25 132.84 131.22 132.66 0.0M
2025-02-11 132.31 133.08 132.31 132.66 0.0M
2025-02-10 132.81 133.17 132.57 133.17 0.0M
2025-02-07 133.16 133.61 131.65 131.89 0.1M
2025-02-06 132.92 133.00 132.11 132.93 0.0M
2025-02-05 131.24 132.63 130.95 132.58 0.1M
2025-02-04 130.19 131.44 130.19 131.09 0.0M
2025-02-03 129.26 131.06 128.65 130.61 0.0M
2025-01-31 131.73 132.68 130.60 130.92 0.1M
2025-01-30 130.82 131.33 130.10 130.83 0.1M
2025-01-29 129.91 130.04 129.05 129.75 0.0M
2025-01-28 128.87 129.84 128.20 129.31 0.0M
2025-01-27 127.83 129.63 127.83 129.04 0.1M
2025-01-24 131.07 131.32 130.54 130.72 0.0M
2025-01-23 130.38 131.39 130.16 131.32 0.0M
2025-01-22 130.94 131.88 130.94 131.39 0.1M
2025-01-21 129.96 130.72 129.89 130.29 0.0M
2025-01-17 129.77 129.97 128.99 129.35 0.1M
2025-01-16 127.83 128.25 126.83 127.73 0.0M
2025-01-15 127.38 127.84 126.84 127.30 0.1M
2025-01-14 125.45 125.60 124.29 125.38 0.0M
2025-01-13 123.54 124.74 123.51 124.55 0.1M
2025-01-10 125.53 125.84 124.18 124.78 0.0M
2025-01-08 126.09 126.75 125.54 126.55 0.0M
2025-01-07 128.11 128.23 125.97 126.63 0.1M
2025-01-06 127.77 128.76 127.60 127.79 0.0M
2025-01-03 125.53 127.21 125.53 126.88 0.0M
2025-01-02 125.71 126.23 124.04 124.96 0.1M