First Trust NASDAQ-100 Ex-Technology Sector Index Fund (QQXT)

QQXT
🏛️ 美国 →
98.35
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
2022-12-30 75.84 76.33 75.64 76.33 0.0M
2022-12-29 76.09 76.66 76.09 76.59 0.0M
2022-12-28 75.85 75.86 74.97 74.97 0.0M
2022-12-27 76.20 76.31 75.84 75.92 0.0M
2022-12-23 76.04 76.61 75.92 76.46 0.0M
2022-12-22 76.29 76.52 75.57 76.52 0.0M
2022-12-21 77.34 77.84 76.95 77.36 0.0M
2022-12-20 76.27 76.92 76.27 76.71 0.0M
2022-12-19 77.36 77.60 76.53 76.53 0.0M
2022-12-16 77.54 77.54 76.89 77.34 0.0M
2022-12-15 79.41 79.41 77.91 77.95 0.0M
2022-12-14 80.16 80.86 79.60 80.01 0.0M
2022-12-13 82.16 82.16 79.95 79.99 0.0M
2022-12-12 79.44 80.05 79.13 80.05 0.0M
2022-12-09 79.89 79.89 79.15 79.23 0.0M
2022-12-08 80.22 80.22 79.91 80.09 0.0M
2022-12-07 79.02 79.53 79.02 79.53 0.0M
2022-12-06 79.41 79.43 78.93 79.06 0.0M
2022-12-05 81.00 81.00 80.08 80.22 0.0M
2022-12-02 80.18 81.82 80.18 81.56 0.0M
2022-12-01 81.55 81.55 81.11 81.27 0.0M
2022-11-30 79.46 81.57 79.16 81.57 0.0M
2022-11-29 79.46 79.46 78.98 79.05 0.0M
2022-11-28 79.90 80.21 79.18 79.18 0.0M
2022-11-25 79.78 79.82 79.61 79.74 0.0M
2022-11-23 79.78 80.09 79.61 79.91 0.0M
2022-11-22 79.10 79.60 78.85 79.41 0.0M
2022-11-21 79.27 79.27 78.88 79.11 0.0M
2022-11-18 80.06 80.09 78.65 79.24 0.0M
2022-11-17 78.44 79.02 78.16 78.64 0.0M
2022-11-16 79.70 79.70 79.30 79.49 0.0M
2022-11-15 80.48 80.50 79.55 80.19 0.0M
2022-11-14 79.40 79.98 78.98 79.10 0.0M
2022-11-11 78.88 79.44 78.80 79.29 0.0M
2022-11-10 77.52 78.62 77.31 78.55 0.0M
2022-11-09 75.71 75.79 74.78 74.78 0.0M
2022-11-08 75.56 76.98 75.56 76.17 0.0M
2022-11-07 75.72 75.86 74.99 75.74 0.0M
2022-11-04 74.79 75.54 74.11 75.18 0.0M
2022-11-03 73.73 74.29 73.66 73.76 0.0M
2022-11-02 75.55 75.64 74.06 74.06 0.0M
2022-11-01 76.70 76.70 75.98 76.02 0.0M
2022-10-31 75.69 76.10 75.69 75.82 0.0M
2022-10-28 75.79 76.18 75.79 76.18 0.0M
2022-10-27 74.80 74.88 74.28 74.32 0.0M
2022-10-26 74.60 75.62 74.60 74.79 0.0M
2022-10-25 73.61 74.18 73.61 74.18 0.0M
2022-10-24 72.02 72.76 71.64 72.62 0.0M
2022-10-21 70.72 72.24 70.64 72.24 0.0M
2022-10-20 71.39 71.90 70.56 70.57 0.0M
2022-10-19 71.77 72.28 71.02 71.48 0.0M
2022-10-18 73.04 73.04 71.87 72.09 0.0M
2022-10-17 71.69 71.83 71.47 71.47 0.0M
2022-10-14 71.94 71.94 69.90 69.94 0.0M
2022-10-13 68.55 71.55 68.48 71.36 0.0M
2022-10-12 70.43 70.76 70.14 70.24 0.0M
2022-10-11 71.05 71.05 70.21 70.31 0.0M
2022-10-10 70.58 70.61 70.19 70.53 0.0M
2022-10-07 71.30 71.30 70.78 70.78 0.0M
2022-10-06 72.62 73.12 72.61 72.61 0.0M
2022-10-05 72.82 73.78 72.82 73.35 0.0M
2022-10-04 73.10 73.81 73.10 73.81 0.0M
2022-10-03 70.83 71.53 70.83 71.23 0.0M
2022-09-30 71.21 71.21 69.84 69.84 0.0M
2022-09-29 71.39 71.39 70.15 70.60 0.0M
2022-09-28 71.11 72.52 71.11 72.29 0.0M
2022-09-27 70.69 71.12 69.73 69.85 0.0M
2022-09-26 70.51 71.02 70.02 70.23 0.0M
2022-09-23 70.68 70.75 70.04 70.51 0.0M
2022-09-22 72.04 72.07 71.73 71.80 0.0M
2022-09-21 74.45 74.69 72.66 72.66 0.0M
2022-09-20 74.45 74.45 73.98 74.36 0.0M
2022-09-19 74.42 75.02 74.22 75.02 0.0M
2022-09-16 74.52 74.97 74.18 74.97 0.0M
2022-09-15 75.79 75.97 75.10 75.27 0.0M
2022-09-14 75.65 75.87 75.21 75.87 0.0M
2022-09-13 77.05 77.09 75.21 75.21 0.0M
2022-09-12 78.89 78.89 78.50 78.65 0.0M
2022-09-09 77.83 78.07 77.77 78.07 0.0M
2022-09-08 75.71 76.92 75.51 76.73 0.0M
2022-09-07 74.91 76.28 74.91 76.28 0.0M
2022-09-06 75.02 75.02 74.34 74.36 0.0M
2022-09-02 76.58 76.58 74.67 74.88 0.0M
2022-09-01 74.50 75.70 74.34 75.70 0.0M
2022-08-31 75.85 76.16 74.95 75.14 0.0M
2022-08-30 76.24 76.24 74.93 75.40 0.0M
2022-08-29 75.96 76.56 75.95 76.00 0.0M
2022-08-26 78.77 78.77 76.40 76.40 0.0M
2022-08-25 78.45 78.92 78.45 78.74 0.0M
2022-08-24 76.97 78.06 76.97 77.69 0.0M
2022-08-23 77.44 77.68 77.02 77.36 0.0M
2022-08-22 77.93 77.93 77.25 77.33 0.0M
2022-08-19 79.64 79.64 78.83 79.21 0.0M
2022-08-18 79.97 80.24 79.94 80.08 0.0M
2022-08-17 80.54 80.82 80.29 80.58 0.0M
2022-08-16 81.41 81.55 80.88 81.31 0.0M
2022-08-15 80.99 81.73 80.99 81.73 0.0M
2022-08-12 80.10 80.85 80.09 80.53 0.1M
2022-08-11 80.56 80.56 79.62 79.70 0.0M
2022-08-10 79.70 80.14 79.54 80.13 0.1M
2022-08-09 78.93 78.93 78.14 78.29 0.0M
2022-08-08 79.98 80.09 78.89 79.12 0.0M
2022-08-05 78.32 78.82 78.32 78.82 0.0M
2022-08-04 79.33 79.38 78.85 79.19 0.0M
2022-08-03 78.11 79.21 78.03 78.92 0.0M
2022-08-02 77.54 78.18 77.27 77.27 0.0M
2022-08-01 77.42 77.60 77.04 77.24 0.0M
2022-07-29 76.59 77.25 76.59 77.25 0.0M
2022-07-28 76.02 76.86 76.02 76.86 0.0M
2022-07-27 74.74 75.80 74.74 75.80 0.0M
2022-07-26 74.19 74.38 74.12 74.25 0.0M
2022-07-25 74.76 74.85 74.76 74.85 0.0M
2022-07-22 75.74 75.74 74.79 74.97 0.0M
2022-07-21 74.71 75.75 74.71 75.75 0.0M
2022-07-20 74.94 75.05 74.37 74.87 0.0M
2022-07-19 73.64 74.27 73.64 74.27 0.0M
2022-07-18 73.20 73.60 72.40 72.40 0.0M
2022-07-15 72.21 72.90 72.20 72.90 0.0M
2022-07-14 70.94 71.61 70.54 71.61 0.0M
2022-07-13 70.94 72.40 70.94 71.75 0.0M
2022-07-12 72.58 72.58 71.82 72.13 0.0M
2022-07-11 72.81 72.81 72.15 72.21 0.0M
2022-07-08 72.97 73.81 72.97 73.29 0.0M
2022-07-07 72.75 73.57 72.75 73.53 0.0M
2022-07-06 72.44 72.76 72.26 72.64 0.0M
2022-07-05 70.76 72.33 70.76 72.23 0.0M
2022-07-01 71.17 71.94 70.91 71.94 0.0M
2022-06-30 70.12 71.31 70.09 70.53 0.0M
2022-06-29 70.71 71.55 70.71 71.40 0.0M
2022-06-28 71.46 71.46 71.19 71.19 0.0M
2022-06-27 73.01 73.15 73.01 73.15 0.0M
2022-06-24 72.84 73.35 72.74 73.35 0.1M
2022-06-23 70.96 71.62 70.61 71.57 0.0M
2022-06-22 70.49 71.03 70.18 70.27 0.0M
2022-06-21 70.55 70.59 70.22 70.35 0.0M
2022-06-17 68.09 69.42 68.09 69.16 0.0M
2022-06-16 68.53 68.53 67.74 67.84 0.0M
2022-06-15 70.07 71.10 69.49 70.40 0.0M
2022-06-14 69.34 69.34 68.47 69.09 0.0M
2022-06-13 70.00 70.00 68.93 68.93 0.0M
2022-06-10 72.44 72.44 71.78 71.78 0.0M
2022-06-09 74.78 74.96 73.31 73.31 0.0M
2022-06-08 76.04 76.04 75.39 75.75 0.0M
2022-06-07 75.61 75.61 75.55 75.55 0.0M
2022-06-06 75.76 75.76 74.99 75.04 0.0M
2022-06-03 75.01 75.01 74.56 74.77 0.0M
2022-06-02 73.80 75.76 73.80 75.66 0.0M
2022-06-01 75.20 75.20 74.00 74.00 0.0M
2022-05-31 75.33 75.56 75.02 75.02 0.0M
2022-05-27 74.68 75.82 74.68 75.78 0.0M
2022-05-26 73.40 74.01 73.40 73.89 0.0M
2022-05-25 71.86 72.20 71.56 72.20 0.0M
2022-05-24 71.03 71.25 70.53 71.12 0.0M
2022-05-23 71.77 72.21 71.66 72.21 0.0M
2022-05-20 70.81 71.12 69.96 71.12 0.0M
2022-05-19 70.35 72.22 70.35 71.63 0.0M
2022-05-18 72.96 73.01 70.92 70.97 0.0M
2022-05-17 73.76 74.39 73.75 74.39 0.0M
2022-05-16 73.32 73.35 72.75 72.88 0.0M
2022-05-13 72.03 73.32 72.03 73.32 0.0M
2022-05-12 70.00 71.45 69.90 71.32 0.0M
2022-05-11 71.58 72.47 70.45 70.58 0.0M
2022-05-10 72.81 72.81 71.09 71.78 0.0M
2022-05-09 72.18 72.39 71.43 71.52 0.0M
2022-05-06 74.71 74.71 73.22 73.83 0.0M
2022-05-05 76.72 76.72 74.78 75.13 0.0M
2022-05-04 75.90 78.49 75.84 78.36 0.0M
2022-05-03 76.74 76.74 76.04 76.68 0.0M
2022-05-02 76.03 76.38 75.05 76.32 0.0M
2022-04-29 78.35 78.35 76.27 76.27 0.0M
2022-04-28 77.22 78.11 77.22 77.98 0.0M
2022-04-27 77.79 77.99 77.27 77.44 0.0M
2022-04-26 77.90 78.03 76.98 76.98 0.0M
2022-04-25 78.03 79.09 77.72 79.09 0.0M
2022-04-22 79.74 79.74 78.51 78.51 0.0M
2022-04-21 82.44 82.44 80.32 80.32 0.0M
2022-04-20 82.07 82.35 81.69 81.78 0.0M
2022-04-19 80.91 82.55 80.91 82.44 0.0M
2022-04-18 80.48 80.97 80.48 80.97 0.0M
2022-04-14 82.68 82.68 81.86 81.87 0.0M
2022-04-13 82.12 82.55 82.12 82.55 0.0M
2022-04-12 81.94 82.31 80.96 80.96 0.0M
2022-04-11 82.03 82.03 81.69 81.73 0.0M
2022-04-08 82.20 82.59 82.19 82.42 0.0M
2022-04-07 81.89 82.79 81.76 82.74 0.0M
2022-04-06 82.00 82.34 81.63 82.29 0.0M
2022-04-05 83.82 83.82 83.09 83.09 0.0M
2022-04-04 82.95 83.69 82.95 83.62 0.0M
2022-04-01 82.75 82.99 82.44 82.60 0.0M
2022-03-31 83.17 83.17 83.01 83.04 0.0M
2022-03-30 83.55 83.55 83.23 83.24 0.0M
2022-03-29 83.20 83.55 83.06 83.55 0.0M
2022-03-28 81.42 81.97 81.42 81.97 0.0M
2022-03-25 80.86 80.92 80.43 80.91 0.0M
2022-03-24 80.36 81.24 80.36 81.24 0.0M
2022-03-23 80.88 81.25 80.64 80.64 0.0M
2022-03-22 80.75 81.69 80.75 81.67 0.0M
2022-03-21 80.30 80.51 79.52 80.06 0.0M
2022-03-18 79.74 81.05 79.74 81.05 0.0M
2022-03-17 78.87 79.98 78.77 79.98 0.0M
2022-03-16 78.07 78.75 77.96 78.75 0.0M
2022-03-15 75.74 76.45 75.67 76.45 0.0M
2022-03-14 75.32 75.53 74.75 74.75 0.0M
2022-03-11 77.21 77.21 75.83 75.83 0.0M
2022-03-10 76.40 76.66 75.78 76.59 0.0M
2022-03-09 77.55 77.90 77.39 77.52 0.0M
2022-03-08 76.29 76.62 75.52 76.62 0.0M
2022-03-07 77.44 77.44 76.88 76.88 0.0M
2022-03-04 78.31 78.73 78.00 78.32 0.0M
2022-03-03 78.96 79.50 78.68 78.96 0.0M
2022-03-02 78.81 79.64 78.71 79.34 0.0M
2022-03-01 79.37 79.37 78.00 78.31 0.0M
2022-02-28 78.59 79.23 78.42 78.65 0.0M
2022-02-25 78.29 79.51 77.83 79.13 0.0M
2022-02-24 74.92 77.66 74.53 77.66 0.0M
2022-02-23 78.41 78.41 76.84 76.84 0.0M
2022-02-22 78.74 79.05 78.09 78.23 0.0M
2022-02-18 79.42 79.42 78.83 78.83 0.0M
2022-02-17 80.37 80.37 80.24 80.24 0.0M
2022-02-16 80.59 81.32 80.26 81.14 0.0M
2022-02-15 80.83 81.09 80.80 81.03 0.0M
2022-02-14 79.90 79.90 79.19 79.82 0.0M
2022-02-11 81.42 81.42 80.18 80.18 0.0M
2022-02-10 81.73 82.49 81.66 81.66 0.0M
2022-02-09 82.63 83.08 82.62 83.03 0.0M
2022-02-08 81.62 81.69 81.32 81.69 0.0M
2022-02-07 81.43 81.43 80.81 81.29 0.0M
2022-02-04 80.31 81.17 80.27 81.17 0.0M
2022-02-03 81.29 81.67 81.21 81.29 0.0M
2022-02-02 81.90 82.29 81.66 82.24 0.0M
2022-02-01 81.32 82.35 81.32 82.35 0.0M
2022-01-31 80.71 81.32 80.71 81.32 0.0M
2022-01-28 77.72 78.70 77.72 78.70 0.0M
2022-01-27 79.62 79.62 78.15 78.47 0.0M
2022-01-26 80.24 80.30 78.40 78.40 0.0M
2022-01-25 79.06 80.63 79.06 80.10 0.0M
2022-01-24 80.00 81.05 78.07 81.04 0.0M
2022-01-21 81.95 82.10 81.12 81.12 0.0M
2022-01-20 84.45 85.00 83.83 83.93 0.0M
2022-01-19 84.10 84.10 83.42 83.42 0.0M
2022-01-18 84.13 84.20 83.52 83.52 0.0M
2022-01-14 84.57 84.64 84.46 84.50 0.0M
2022-01-13 86.71 86.71 85.85 85.85 0.0M
2022-01-12 86.97 87.10 86.17 86.44 0.0M
2022-01-11 86.15 86.68 86.15 86.68 0.0M
2022-01-10 84.94 85.06 84.01 85.06 0.0M
2022-01-07 85.81 85.81 85.50 85.50 0.0M
2022-01-06 85.79 86.58 85.79 85.98 0.0M
2022-01-05 87.51 87.58 86.40 86.40 0.0M
2022-01-04 88.07 88.07 87.23 87.41 0.0M
2022-01-03 88.30 88.41 87.85 88.40 0.0M