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
2025-09-26 97.83 98.37 97.79 98.35 0.0M
2025-09-25 97.81 97.88 97.04 97.30 0.0M
2025-09-24 98.53 98.53 98.11 98.21 0.0M
2025-09-23 98.32 98.60 98.31 98.37 0.0M
2025-09-22 97.88 98.44 97.84 98.36 0.0M
2025-09-19 98.65 98.65 97.99 98.33 0.0M
2025-09-18 98.17 98.63 98.17 98.26 0.0M
2025-09-17 98.09 98.64 98.09 98.18 0.0M
2025-09-16 98.28 98.28 97.85 98.00 0.0M
2025-09-15 98.60 98.69 98.14 98.19 0.0M
2025-09-12 98.30 98.62 98.19 98.27 0.0M
2025-09-11 97.78 98.54 97.70 98.45 0.0M
2025-09-10 97.53 97.53 96.66 96.92 0.0M
2025-09-09 97.66 97.66 97.40 97.62 0.0M
2025-09-08 97.25 97.68 97.25 97.68 0.0M
2025-09-05 97.86 98.53 97.29 97.70 0.0M
2025-09-04 97.85 98.25 97.50 98.25 0.0M
2025-09-03 97.69 97.69 97.28 97.56 0.0M
2025-09-02 97.83 98.10 97.22 97.83 0.0M
2025-08-29 98.75 98.75 98.26 98.36 0.0M
2025-08-28 98.67 98.77 98.44 98.77 0.0M
2025-08-27 98.32 98.86 98.32 98.86 0.0M
2025-08-26 98.60 98.66 98.23 98.54 0.0M
2025-08-25 99.52 99.52 98.58 98.64 0.0M
2025-08-22 99.31 100.15 99.31 99.82 0.0M
2025-08-21 98.80 98.84 98.56 98.61 0.0M
2025-08-20 99.46 99.46 98.81 98.97 0.0M
2025-08-19 98.64 99.36 98.64 98.99 0.0M
2025-08-18 98.94 99.03 98.79 98.81 0.0M
2025-08-15 99.24 99.25 98.75 98.94 0.0M
2025-08-14 99.03 99.03 98.74 98.80 0.0M
2025-08-13 98.89 99.42 98.60 99.41 0.0M
2025-08-12 97.91 98.32 97.84 98.32 0.0M
2025-08-11 97.97 98.18 97.47 97.60 0.0M
2025-08-08 97.99 98.23 97.84 98.05 0.0M
2025-08-07 98.84 98.93 98.22 98.41 0.0M
2025-08-06 98.72 98.88 98.38 98.76 0.0M
2025-08-05 98.89 99.13 98.55 98.61 0.0M
2025-08-04 98.32 99.21 98.32 99.18 0.1M
2025-08-01 98.07 98.07 97.12 97.72 0.0M
2025-07-31 99.56 100.14 98.50 98.62 0.0M
2025-07-30 100.42 100.63 99.69 100.00 0.0M
2025-07-29 100.56 100.59 100.24 100.35 0.0M
2025-07-28 101.20 101.20 100.67 100.69 0.0M
2025-07-25 100.95 101.19 100.71 101.14 0.0M
2025-07-24 101.08 101.42 101.08 101.21 0.0M
2025-07-23 101.06 101.26 100.89 101.22 0.0M
2025-07-22 99.43 100.51 99.43 100.50 0.0M
2025-07-21 99.54 99.61 99.18 99.18 0.0M
2025-07-18 99.74 99.74 98.91 99.12 0.0M
2025-07-17 98.74 99.32 98.74 99.19 0.0M
2025-07-16 97.93 98.54 97.74 98.46 0.0M
2025-07-15 99.71 99.71 98.09 98.09 0.0M
2025-07-14 99.20 99.57 99.16 99.57 0.0M
2025-07-11 99.27 99.27 98.67 98.94 0.0M
2025-07-10 99.27 99.86 99.26 99.52 0.1M
2025-07-09 99.60 99.61 99.05 99.58 0.0M
2025-07-08 99.20 99.67 99.20 99.31 0.0M
2025-07-07 99.55 99.62 98.85 99.13 0.0M
2025-07-03 99.73 100.09 99.73 99.94 0.0M
2025-07-02 99.55 99.64 99.24 99.64 0.0M
2025-07-01 98.85 99.96 98.85 99.65 0.0M
2025-06-30 98.48 98.95 98.42 98.80 0.0M
2025-06-27 98.05 98.53 97.81 98.12 0.0M
2025-06-26 97.22 97.76 97.22 97.76 0.0M
2025-06-25 98.20 98.20 97.14 97.14 0.0M
2025-06-24 97.61 98.37 97.59 98.19 0.0M
2025-06-23 96.63 97.23 96.35 97.23 0.0M
2025-06-20 97.34 97.34 96.35 96.60 0.0M
2025-06-18 96.89 96.97 96.32 96.34 0.0M
2025-06-17 97.45 97.45 96.39 96.44 0.0M
2025-06-16 97.87 98.27 97.64 97.78 0.0M
2025-06-13 97.72 98.02 97.21 97.21 0.0M
2025-06-12 97.97 98.37 97.97 98.20 0.0M
2025-06-11 98.45 98.58 97.99 98.16 0.0M
2025-06-10 98.14 98.57 98.07 98.57 0.0M
2025-06-09 98.17 98.43 97.99 98.13 0.0M
2025-06-06 98.45 98.57 98.29 98.53 0.0M
2025-06-05 98.45 98.86 97.93 98.06 0.0M
2025-06-04 98.96 99.11 98.59 98.63 0.0M
2025-06-03 98.16 98.95 98.16 98.85 0.0M
2025-06-02 97.61 98.23 96.98 98.18 0.0M
2025-05-30 97.80 98.21 97.33 98.15 0.0M
2025-05-29 98.44 98.47 97.66 98.25 0.0M
2025-05-28 98.68 98.75 98.20 98.35 0.0M
2025-05-27 97.97 98.83 97.97 98.73 0.0M
2025-05-23 96.48 97.09 96.25 96.97 0.0M
2025-05-22 97.46 98.06 97.23 97.68 0.0M
2025-05-21 98.85 98.88 97.57 97.79 0.0M
2025-05-20 99.26 99.48 99.03 99.36 0.0M
2025-05-19 98.00 99.49 98.00 99.49 0.0M
2025-05-16 98.57 99.12 98.23 98.77 0.0M
2025-05-15 97.34 98.39 97.32 98.39 0.0M
2025-05-14 97.01 97.22 96.89 97.21 0.0M
2025-05-13 97.24 97.74 97.05 97.05 0.0M
2025-05-12 97.46 97.46 96.54 97.25 0.0M
2025-05-09 95.27 95.54 94.90 94.90 0.0M
2025-05-08 94.80 95.67 94.43 95.06 0.0M
2025-05-07 94.09 94.52 93.55 94.06 0.1M
2025-05-06 93.75 94.12 93.37 93.49 0.0M
2025-05-05 94.14 94.80 94.12 94.23 0.0M
2025-05-02 94.18 94.67 94.10 94.58 0.0M
2025-05-01 92.95 93.80 92.94 92.94 0.3M
2025-04-30 91.52 93.33 91.31 93.33 0.0M
2025-04-29 92.00 93.24 91.83 93.06 0.3M
2025-04-28 92.40 92.70 91.60 92.24 0.1M
2025-04-25 91.91 92.16 91.30 92.16 0.1M
2025-04-24 90.98 92.18 90.97 92.16 0.0M
2025-04-23 91.90 92.45 90.72 90.87 0.0M
2025-04-22 89.58 90.68 89.58 90.33 0.2M
2025-04-21 89.68 89.68 87.42 88.62 0.1M
2025-04-17 89.87 90.64 89.73 90.17 0.2M
2025-04-16 90.52 90.80 88.60 89.21 0.1M
2025-04-15 91.14 91.54 90.55 90.80 0.1M
2025-04-14 90.85 91.23 89.97 90.79 0.1M
2025-04-11 88.68 90.14 87.70 89.82 11.9M
2025-04-10 89.90 89.90 86.37 88.51 0.2M
2025-04-09 83.08 91.18 83.08 91.18 0.9M
2025-04-08 87.72 88.08 83.81 84.34 0.0M
2025-04-07 84.54 86.96 84.05 85.72 0.0M
2025-04-04 89.48 89.48 86.61 86.61 0.0M
2025-04-03 92.41 93.45 91.59 91.59 0.0M
2025-04-02 94.06 94.86 94.06 94.86 0.0M
2025-04-01 93.42 94.13 93.17 94.03 0.0M
2025-03-31 92.87 93.92 92.87 93.82 0.0M
2025-03-28 93.54 93.54 93.40 93.40 0.0M
2025-03-27 94.92 95.66 94.92 95.16 0.0M
2025-03-26 95.63 95.63 95.35 95.35 0.0M
2025-03-25 95.32 95.32 94.93 95.22 0.0M
2025-03-24 94.97 95.13 94.84 95.13 0.0M
2025-03-21 92.93 93.88 92.93 93.88 0.0M
2025-03-20 93.76 94.33 93.76 94.04 0.0M
2025-03-19 93.80 94.18 93.70 94.18 0.0M
2025-03-18 93.68 93.68 93.21 93.42 0.0M
2025-03-17 93.85 94.53 93.65 94.43 0.0M
2025-03-14 92.36 93.04 92.36 93.04 0.0M
2025-03-13 92.59 92.67 91.60 91.66 0.0M
2025-03-12 93.06 93.28 92.88 92.96 0.0M
2025-03-11 94.85 94.85 93.18 93.40 0.0M
2025-03-10 95.97 96.20 94.87 94.87 0.0M
2025-03-07 95.22 96.36 95.00 96.29 0.0M
2025-03-06 96.19 96.43 95.38 95.58 0.0M
2025-03-05 96.03 96.90 95.83 96.90 0.0M
2025-03-04 97.23 97.23 96.30 96.47 0.0M
2025-03-03 98.48 98.48 97.03 97.27 0.0M
2025-02-28 97.38 98.10 97.24 98.10 0.0M
2025-02-27 97.61 97.78 96.95 96.95 0.0M
2025-02-26 98.48 98.48 97.55 97.68 0.0M
2025-02-25 98.87 98.87 98.06 98.40 0.0M
2025-02-24 98.60 98.63 98.50 98.50 0.0M
2025-02-21 98.30 98.34 98.30 98.34 0.0M
2025-02-20 98.70 99.08 98.56 99.08 0.0M
2025-02-19 99.18 99.33 99.18 99.33 0.0M
2025-02-18 98.94 99.30 98.59 99.30 0.0M
2025-02-14 98.76 98.93 98.63 98.63 0.0M
2025-02-13 97.60 98.45 97.60 98.45 0.0M
2025-02-12 97.01 97.88 97.00 97.88 0.0M
2025-02-11 97.97 98.15 97.87 98.02 0.0M
2025-02-10 98.29 98.38 98.29 98.38 0.0M
2025-02-07 98.47 98.47 97.71 97.71 0.0M
2025-02-06 98.08 98.15 98.08 98.14 0.0M
2025-02-05 97.24 98.13 97.24 98.13 0.0M
2025-02-04 96.70 97.11 96.70 96.98 0.0M
2025-02-03 96.35 97.39 96.05 97.26 0.0M
2025-01-31 97.76 97.87 97.00 97.00 0.0M
2025-01-30 97.54 97.54 97.13 97.39 0.0M
2025-01-29 96.69 96.77 96.32 96.62 0.0M
2025-01-28 96.31 96.31 96.10 96.10 0.0M
2025-01-27 96.37 96.68 96.23 96.68 0.0M
2025-01-24 96.20 96.48 96.20 96.39 0.0M
2025-01-23 96.14 96.44 95.77 96.39 0.0M
2025-01-22 96.40 96.54 96.32 96.32 0.0M
2025-01-21 96.17 96.32 96.17 96.29 0.0M
2025-01-17 96.23 96.23 95.77 95.77 0.0M
2025-01-16 94.45 95.09 94.45 95.08 0.0M
2025-01-15 94.67 94.67 94.36 94.44 0.0M
2025-01-14 92.93 93.49 92.93 93.31 0.0M
2025-01-13 92.61 93.23 92.61 93.23 0.0M
2025-01-10 93.02 93.02 92.71 92.77 0.0M
2025-01-08 93.17 93.80 93.17 93.80 0.0M
2025-01-07 94.25 94.42 93.44 93.44 0.0M
2025-01-06 94.30 94.47 93.92 93.93 0.0M
2025-01-03 93.47 94.37 93.39 94.20 0.0M
2025-01-02 93.77 93.79 92.60 93.00 0.0M