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

QQEW
🏛️ 美国 →
140.37
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 118.80 119.25 118.39 118.47 0.0M
2021-12-30 118.88 119.91 118.88 119.05 0.0M
2021-12-29 118.60 119.00 118.32 118.81 0.0M
2021-12-28 119.30 119.30 118.28 118.59 0.0M
2021-12-27 117.97 119.14 117.97 119.13 0.0M
2021-12-23 117.04 118.09 116.89 117.80 0.1M
2021-12-22 115.92 117.17 115.77 117.06 0.0M
2021-12-21 114.34 116.25 113.89 116.19 0.1M
2021-12-20 113.02 113.56 112.50 113.34 0.1M
2021-12-17 114.00 115.56 113.65 114.67 0.1M
2021-12-16 117.08 117.08 114.34 114.75 0.0M
2021-12-15 114.75 116.78 113.69 116.77 0.1M
2021-12-14 114.44 115.25 113.89 114.72 0.0M
2021-12-13 116.58 116.58 115.58 115.59 0.1M
2021-12-10 116.67 116.94 115.72 116.73 0.0M
2021-12-09 117.15 117.51 115.89 115.92 0.0M
2021-12-08 117.17 117.74 116.90 117.58 0.0M
2021-12-07 116.19 117.48 116.19 117.22 0.0M
2021-12-06 113.48 114.58 112.54 114.37 0.0M
2021-12-03 115.40 115.40 112.24 113.21 0.0M
2021-12-02 113.61 115.40 113.43 114.93 0.0M
2021-12-01 116.76 117.19 113.27 113.33 0.0M
2021-11-30 117.63 117.77 115.18 115.20 0.1M
2021-11-29 117.60 118.34 116.91 118.12 0.0M
2021-11-26 117.48 117.71 116.03 116.47 0.0M
2021-11-24 117.31 118.43 116.84 118.43 0.0M
2021-11-23 118.07 118.69 116.99 118.19 0.0M
2021-11-22 120.29 120.55 118.37 118.39 0.0M
2021-11-19 120.78 120.79 120.02 120.12 0.0M
2021-11-18 120.82 120.82 119.62 120.39 0.0M
2021-11-17 120.86 120.86 120.14 120.45 0.2M
2021-11-16 120.03 121.07 120.03 120.91 0.0M
2021-11-15 120.61 120.61 119.64 120.06 0.0M
2021-11-12 119.53 120.34 119.35 120.20 0.0M
2021-11-11 119.32 119.32 118.91 119.09 0.0M
2021-11-10 119.58 120.14 118.27 118.48 0.1M
2021-11-09 120.49 120.49 119.60 120.01 0.1M
2021-11-08 120.56 120.56 119.86 120.16 0.0M
2021-11-05 120.31 120.79 119.74 120.12 0.0M
2021-11-04 119.77 120.34 119.62 120.28 0.0M
2021-11-03 118.60 119.43 118.27 119.37 0.1M
2021-11-02 118.17 118.44 117.96 118.44 0.1M
2021-11-01 117.41 118.26 117.41 118.26 0.1M
2021-10-29 116.25 117.27 116.25 117.26 0.0M
2021-10-28 115.94 116.71 115.92 116.66 0.0M
2021-10-27 116.71 116.76 115.57 115.57 0.0M
2021-10-26 117.66 117.78 116.76 116.76 0.0M
2021-10-25 116.70 117.44 116.35 117.11 0.0M
2021-10-22 116.74 117.20 116.11 116.40 0.1M
2021-10-21 115.86 116.78 115.78 116.78 0.0M
2021-10-20 115.94 116.16 115.72 115.96 0.0M
2021-10-19 115.15 115.73 114.91 115.73 0.0M
2021-10-18 113.59 114.78 113.43 114.77 0.0M
2021-10-15 114.39 114.39 113.89 114.11 0.1M
2021-10-14 112.98 113.95 112.98 113.78 0.1M
2021-10-13 111.58 112.22 111.45 112.00 0.0M
2021-10-12 111.41 111.56 110.71 110.90 0.0M
2021-10-11 111.63 112.32 110.97 110.97 0.0M
2021-10-08 112.58 112.75 111.82 111.86 0.0M
2021-10-07 112.30 113.45 112.30 112.50 0.0M
2021-10-06 109.68 111.34 109.48 111.31 0.0M
2021-10-05 109.73 111.31 109.73 110.75 0.0M
2021-10-04 110.97 110.97 109.13 109.53 0.1M
2021-10-01 111.30 112.02 110.12 111.56 0.1M
2021-09-30 112.19 112.56 111.25 111.25 0.1M
2021-09-29 112.15 112.64 111.52 111.60 0.0M
2021-09-28 113.57 113.57 111.66 111.72 0.0M
2021-09-27 114.55 114.86 114.12 114.57 0.0M
2021-09-24 114.68 115.38 114.68 115.30 0.0M
2021-09-23 114.71 115.81 114.71 115.41 0.0M
2021-09-22 113.61 114.83 113.59 114.40 0.0M
2021-09-21 113.79 114.33 113.30 113.50 0.0M
2021-09-20 113.89 114.30 112.13 113.41 0.1M
2021-09-17 116.39 116.39 115.17 115.55 0.0M
2021-09-16 115.94 116.83 115.68 116.57 0.0M
2021-09-15 115.38 116.35 115.11 116.28 0.0M
2021-09-14 116.28 116.28 115.26 115.45 0.0M
2021-09-13 116.77 116.80 115.46 116.00 0.0M
2021-09-10 117.28 117.49 116.32 116.32 0.0M
2021-09-09 116.86 117.19 116.69 116.72 0.0M
2021-09-08 116.95 116.95 116.30 116.88 0.0M
2021-09-07 117.69 117.69 116.84 117.15 0.0M
2021-09-03 117.12 117.83 117.12 117.63 0.0M
2021-09-02 117.61 117.67 117.09 117.47 0.0M
2021-09-01 117.36 117.67 117.10 117.26 0.0M
2021-08-31 117.12 117.12 116.69 116.98 0.0M
2021-08-30 116.70 117.30 116.70 117.12 0.0M
2021-08-27 115.85 116.95 115.85 116.66 0.0M
2021-08-26 116.23 116.37 115.74 115.76 0.0M
2021-08-25 116.37 116.69 116.22 116.61 0.0M
2021-08-24 115.71 116.32 115.71 116.31 0.0M
2021-08-23 114.33 115.60 114.33 115.46 0.0M
2021-08-20 113.31 114.03 113.25 113.95 0.0M
2021-08-19 112.00 113.54 111.99 113.12 0.1M
2021-08-18 113.37 113.76 112.71 112.71 0.0M
2021-08-17 113.33 113.65 112.83 113.65 0.0M
2021-08-16 114.02 114.30 113.41 114.24 0.0M
2021-08-13 114.43 114.64 114.17 114.56 0.0M
2021-08-12 114.28 114.37 113.69 114.28 0.0M
2021-08-11 114.91 114.91 114.12 114.51 0.0M
2021-08-10 115.20 115.29 114.37 114.53 0.0M
2021-08-09 115.05 115.42 114.94 115.19 0.0M
2021-08-06 115.12 115.33 114.58 114.90 0.1M
2021-08-05 114.88 115.52 114.88 115.51 0.1M
2021-08-04 114.57 115.10 114.50 114.75 0.1M
2021-08-03 114.20 114.73 113.43 114.68 0.1M
2021-08-02 114.76 114.90 113.99 114.18 0.1M
2021-07-30 113.29 114.41 113.29 114.34 0.0M
2021-07-29 113.45 114.13 113.45 113.91 0.0M
2021-07-28 112.64 113.42 112.51 113.24 0.0M
2021-07-27 112.85 112.85 110.99 112.27 0.0M
2021-07-26 113.55 113.55 112.91 113.20 0.0M
2021-07-23 113.01 113.88 112.58 113.78 0.0M
2021-07-22 112.46 112.82 112.29 112.82 0.0M
2021-07-21 111.46 112.47 111.44 112.42 0.0M
2021-07-20 110.35 111.86 110.06 111.43 0.0M
2021-07-19 109.88 110.13 109.34 109.95 0.1M
2021-07-16 111.81 111.81 110.63 110.64 0.0M
2021-07-15 111.69 111.79 110.71 111.32 0.0M
2021-07-14 112.52 112.57 111.65 111.78 0.0M
2021-07-13 111.96 112.69 111.92 111.92 0.0M
2021-07-12 112.21 112.27 111.83 112.16 0.0M
2021-07-09 111.05 112.12 110.82 112.01 0.0M
2021-07-08 110.27 111.21 110.16 111.03 0.1M
2021-07-07 112.71 112.71 111.55 111.97 0.1M
2021-07-06 112.53 112.53 111.24 112.16 0.1M
2021-07-02 112.44 112.56 112.14 112.48 0.0M
2021-07-01 112.10 112.22 111.61 111.89 0.0M
2021-06-30 112.25 112.32 112.05 112.20 0.1M
2021-06-29 111.80 112.43 111.71 112.43 0.1M
2021-06-28 111.44 111.95 111.44 111.88 0.1M
2021-06-25 110.79 110.95 110.71 110.93 0.0M
2021-06-24 110.00 110.75 110.00 110.60 0.1M
2021-06-23 109.71 109.90 109.41 109.54 0.0M
2021-06-22 108.87 109.80 108.87 109.69 0.1M
2021-06-21 108.44 108.98 107.95 108.91 0.0M
2021-06-18 108.80 108.84 108.00 108.21 0.0M
2021-06-17 108.08 109.40 108.08 109.19 0.0M
2021-06-16 108.96 109.10 107.27 108.09 0.0M
2021-06-15 109.59 109.59 108.50 108.67 0.1M
2021-06-14 108.93 109.50 108.59 109.47 0.0M
2021-06-11 108.93 108.98 108.46 108.98 0.0M
2021-06-10 107.50 108.80 107.50 108.78 0.0M
2021-06-09 107.89 108.20 107.52 107.52 0.0M
2021-06-08 108.10 108.19 106.99 107.59 0.0M
2021-06-07 107.33 107.77 107.15 107.68 0.1M
2021-06-04 106.29 107.40 106.29 107.38 0.0M
2021-06-03 105.58 106.01 104.94 105.59 0.0M
2021-06-02 106.55 106.89 106.25 106.53 0.0M
2021-06-01 107.38 107.50 105.97 106.43 0.0M
2021-05-28 106.77 107.31 106.77 106.88 0.0M
2021-05-27 106.52 106.63 106.05 106.37 0.1M
2021-05-26 106.48 106.71 106.30 106.53 0.0M
2021-05-25 106.60 106.62 106.03 106.17 0.1M
2021-05-24 105.80 106.51 105.80 106.25 0.0M
2021-05-21 106.01 106.05 104.88 104.95 0.1M
2021-05-20 103.78 105.66 103.78 105.36 0.0M
2021-05-19 101.12 103.34 101.01 103.21 0.1M
2021-05-18 103.54 103.99 102.86 102.98 0.0M
2021-05-17 103.38 103.38 102.47 103.15 0.0M
2021-05-14 102.86 104.29 102.51 104.01 0.0M
2021-05-13 102.04 102.76 101.19 101.95 0.3M
2021-05-12 102.44 102.86 101.08 101.31 0.1M
2021-05-11 101.95 104.08 101.70 103.86 0.2M
2021-05-10 105.54 105.54 103.67 103.73 0.1M
2021-05-07 105.84 106.73 105.53 105.97 0.2M
2021-05-06 104.20 104.97 103.58 104.86 0.3M
2021-05-05 105.78 105.78 104.28 104.44 0.1M
2021-05-04 105.91 105.91 104.00 105.03 0.1M
2021-05-03 107.46 107.47 106.63 106.70 0.0M
2021-04-30 107.28 107.82 106.85 107.00 0.0M
2021-04-29 108.59 108.59 107.22 108.14 0.1M
2021-04-28 108.39 108.39 107.94 108.06 0.0M
2021-04-27 108.99 109.01 108.26 108.54 0.1M
2021-04-26 108.34 108.98 108.28 108.97 0.1M
2021-04-23 107.38 108.62 107.38 108.34 0.0M
2021-04-22 107.71 108.28 106.67 106.98 0.1M
2021-04-21 106.29 107.87 106.25 107.82 0.0M
2021-04-20 106.95 107.26 106.06 106.44 0.1M
2021-04-19 108.31 108.31 106.67 107.17 0.0M
2021-04-16 108.57 108.61 108.16 108.53 0.0M
2021-04-15 107.79 108.54 107.79 108.53 0.1M
2021-04-14 107.85 108.02 106.78 106.83 0.1M
2021-04-13 107.19 107.67 106.99 107.63 0.0M
2021-04-12 106.89 106.89 106.41 106.84 0.0M
2021-04-09 106.51 107.10 106.32 107.01 0.0M
2021-04-08 106.70 106.89 106.52 106.85 0.0M
2021-04-07 106.29 106.29 105.55 105.79 0.0M
2021-04-06 106.19 107.08 106.12 106.44 0.1M
2021-04-05 105.85 106.52 105.48 106.38 0.1M
2021-04-01 104.33 105.19 104.33 105.09 0.1M
2021-03-31 102.46 103.77 102.46 103.27 0.0M
2021-03-30 101.77 102.05 101.16 101.87 0.1M
2021-03-29 102.41 102.72 101.48 102.32 0.0M
2021-03-26 100.51 102.80 100.51 102.80 0.1M
2021-03-25 99.92 100.89 99.19 100.51 0.1M
2021-03-24 102.77 102.77 100.56 100.58 0.1M
2021-03-23 103.48 103.48 102.14 102.26 0.2M
2021-03-22 102.47 103.78 102.47 103.33 0.1M
2021-03-19 101.35 102.16 100.59 101.78 0.1M
2021-03-18 102.52 102.79 100.95 101.10 0.1M
2021-03-17 102.99 104.50 102.21 103.95 0.1M
2021-03-16 104.20 104.80 103.33 103.82 0.2M
2021-03-15 102.36 103.56 101.94 103.48 0.1M
2021-03-12 101.45 102.11 100.84 102.04 0.1M
2021-03-11 102.01 103.22 101.95 102.78 0.1M
2021-03-10 102.28 102.28 100.37 100.43 0.1M
2021-03-09 99.72 101.26 99.53 100.78 0.1M
2021-03-08 99.41 100.15 97.37 97.37 0.2M
2021-03-05 99.03 99.80 96.03 99.77 0.1M
2021-03-04 99.92 100.35 96.59 97.77 0.2M
2021-03-03 102.75 102.85 100.08 100.11 0.1M
2021-03-02 104.79 104.79 102.96 102.96 0.1M
2021-03-01 103.52 104.67 103.21 104.55 0.1M
2021-02-26 102.50 103.06 100.76 101.93 0.1M
2021-02-25 104.67 105.10 101.17 101.58 0.2M
2021-02-24 103.71 105.30 102.78 105.28 0.2M
2021-02-23 103.63 104.86 102.03 104.53 0.2M
2021-02-22 106.46 106.52 104.96 105.03 0.1M
2021-02-19 107.84 108.22 107.21 107.52 0.1M
2021-02-18 106.49 107.45 105.74 107.12 0.1M
2021-02-17 107.42 107.66 106.41 107.57 0.1M
2021-02-16 109.14 109.14 108.00 108.20 0.0M
2021-02-12 107.61 108.60 107.27 108.60 0.0M
2021-02-11 107.17 107.84 106.97 107.77 0.1M
2021-02-10 107.36 107.49 105.82 106.73 0.0M
2021-02-09 106.42 106.72 106.21 106.56 0.0M
2021-02-08 106.05 106.40 105.80 106.22 0.1M
2021-02-05 105.32 105.67 105.09 105.51 0.2M
2021-02-04 103.55 104.89 103.55 104.82 0.1M
2021-02-03 104.40 104.48 103.19 103.19 0.1M
2021-02-02 103.58 104.63 103.54 104.45 0.2M
2021-02-01 101.29 102.91 101.23 102.64 0.1M
2021-01-29 101.81 102.15 99.92 100.45 0.1M
2021-01-28 101.62 103.18 101.56 102.02 0.1M
2021-01-27 102.63 102.84 100.43 100.81 0.3M
2021-01-26 104.49 104.54 103.93 103.97 0.1M
2021-01-25 104.71 104.96 102.99 104.54 0.1M
2021-01-22 104.12 104.44 103.86 104.01 0.1M
2021-01-21 104.77 104.77 104.06 104.61 0.1M
2021-01-20 104.27 104.66 104.00 104.58 0.1M
2021-01-19 102.86 103.45 102.42 103.36 0.1M
2021-01-15 102.43 102.55 101.23 101.98 0.1M
2021-01-14 102.90 103.21 102.54 102.61 0.1M
2021-01-13 102.61 102.85 101.99 102.59 0.1M
2021-01-12 102.79 102.79 101.77 102.50 0.1M
2021-01-11 102.74 103.13 102.15 102.44 0.0M
2021-01-08 102.70 103.26 102.14 103.26 0.1M
2021-01-07 100.83 102.30 100.83 102.14 0.1M
2021-01-06 99.19 101.12 99.19 100.02 0.1M
2021-01-05 99.28 100.46 99.28 100.41 0.1M
2021-01-04 101.36 101.36 98.43 99.52 0.3M