First Trust NASDAQ-100-Technology Sector Index Fund (QTEC)

QTEC
🏛️ 墨西哥 →
3,963.96
最后更新: 2025-06-24
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
2021-12-30 3,635.45 3,635.45 3,635.45 3,635.45 0.0M
2021-12-29 3,633.06 3,633.06 3,633.06 3,633.06 0.0M
2021-12-28 3,657.00 3,657.00 3,657.00 3,657.00 0.0M
2021-12-23 3,716.95 3,716.95 3,630.20 3,630.20 0.0M
2021-12-21 3,584.48 3,584.48 3,584.48 3,584.48 0.0M
2021-12-15 3,652.19 3,652.19 3,652.19 3,652.19 0.0M
2021-12-14 3,600.00 3,600.00 3,567.00 3,567.00 0.0M
2021-12-10 3,644.00 3,644.00 3,644.00 3,644.00 0.0M
2021-12-08 3,693.88 3,693.88 3,693.88 3,693.88 0.0M
2021-11-29 3,836.53 3,836.53 3,836.53 3,836.53 0.0M
2021-11-23 3,710.00 3,710.00 3,708.87 3,708.87 0.0M
2021-11-17 3,708.86 3,708.87 3,708.86 3,708.87 0.0M
2021-11-16 3,733.92 3,733.92 3,733.92 3,733.92 0.0M
2021-10-29 3,493.00 3,493.00 3,493.00 3,493.00 0.0M
2021-10-28 3,431.20 3,431.20 3,431.20 3,431.20 0.0M
2021-10-27 3,410.14 3,410.14 3,410.14 3,410.14 0.0M
2021-10-26 3,407.84 3,407.84 3,407.84 3,407.84 0.0M
2021-10-25 3,418.04 3,418.04 3,418.04 3,418.04 0.0M
2021-10-21 3,428.50 3,428.50 3,428.50 3,428.50 0.0M
2021-10-20 3,368.80 3,368.80 3,368.80 3,368.80 0.0M
2021-10-18 3,145.00 3,145.00 3,145.00 3,145.00 0.0M
2021-10-05 3,156.33 3,156.33 3,156.33 3,156.33 0.0M
2021-10-01 3,324.64 3,324.64 3,324.64 3,324.64 0.0M
2021-09-23 3,324.64 3,324.64 3,324.64 3,324.64 0.0M
2021-09-21 3,310.25 3,310.25 3,310.25 3,310.25 0.0M
2021-09-17 3,329.50 3,329.50 3,329.50 3,329.50 0.0M
2021-09-14 3,316.00 3,316.00 3,316.00 3,316.00 0.0M
2021-09-13 3,309.00 3,309.00 3,309.00 3,309.00 0.0M
2021-09-08 3,330.00 3,330.00 3,330.00 3,330.00 0.0M
2021-08-31 3,367.63 3,367.63 3,367.63 3,367.63 0.0M
2021-08-23 3,340.40 3,340.40 3,340.40 3,340.40 0.0M
2021-08-20 3,277.18 3,277.18 3,265.60 3,265.60 0.0M
2021-08-18 3,199.81 3,199.81 3,199.81 3,199.81 0.0M
2021-08-06 3,306.65 3,306.65 3,306.65 3,306.65 0.0M
2021-08-04 3,278.31 3,302.99 3,278.31 3,302.99 0.0M
2021-08-03 3,247.69 3,247.69 3,247.69 3,247.69 0.0M
2021-07-22 3,192.75 3,192.75 3,192.75 3,192.75 0.0M
2021-07-16 3,118.36 3,118.36 3,118.36 3,118.36 0.0M
2021-07-12 3,145.65 3,145.65 3,145.65 3,145.65 0.0M
2021-07-09 3,137.54 3,137.54 3,137.54 3,137.54 0.0M
2021-07-07 3,149.00 3,150.00 3,149.00 3,150.00 0.0M
2021-07-02 3,143.00 3,143.00 3,143.00 3,143.00 0.0M
2021-06-30 3,166.90 3,173.28 3,166.90 3,173.28 0.0M
2021-06-28 3,147.00 3,147.00 3,147.00 3,147.00 0.0M
2021-06-23 3,109.09 3,109.09 3,109.09 3,109.09 0.0M
2021-06-22 3,111.00 3,111.00 3,111.00 3,111.00 0.0M
2021-06-21 3,111.00 3,118.00 3,111.00 3,111.99 0.0M
2021-06-15 2,930.00 2,930.00 2,930.00 2,930.00 0.0M
2021-06-09 2,920.00 2,920.00 2,920.00 2,920.00 0.0M
2021-06-08 2,924.00 2,924.00 2,924.00 2,924.00 0.0M
2021-06-03 2,926.10 2,926.10 2,926.10 2,926.10 0.0M
2021-05-28 2,950.82 2,950.82 2,950.82 2,950.82 0.0M
2021-05-24 2,911.63 2,911.63 2,911.63 2,911.63 0.0M
2021-05-20 2,877.00 2,890.00 2,877.00 2,877.18 0.0M
2021-05-19 2,798.50 2,798.50 2,798.50 2,798.50 0.0M
2021-05-18 2,784.28 2,784.28 2,784.28 2,784.28 0.0M
2021-05-14 2,741.42 2,741.42 2,741.42 2,741.42 0.0M
2021-05-13 2,750.00 2,757.49 2,742.50 2,757.49 0.0M
2021-05-12 2,750.00 2,750.00 2,750.00 2,750.00 0.0M
2021-05-10 2,844.27 2,844.27 2,844.27 2,844.27 0.0M
2021-04-26 3,051.00 3,051.00 3,051.00 3,051.00 0.0M
2021-04-22 2,976.00 2,976.00 2,976.00 2,976.00 0.0M
2021-04-21 2,964.90 2,984.00 2,964.90 2,984.00 0.0M
2021-04-19 2,958.24 2,964.90 2,958.24 2,964.90 0.0M
2021-04-16 3,039.58 3,039.58 3,039.58 3,039.58 0.0M
2021-04-14 3,065.00 3,065.00 3,028.00 3,028.19 0.0M
2021-04-09 3,065.00 3,065.00 3,065.00 3,065.00 0.0M
2021-04-07 3,009.45 3,016.00 3,009.45 3,016.00 0.0M
2021-04-06 3,044.85 3,044.85 3,044.85 3,044.85 0.0M
2021-03-31 2,957.00 2,978.00 2,957.00 2,978.00 0.0M
2021-03-30 2,903.00 2,903.00 2,903.00 2,903.00 0.0M
2021-03-29 2,910.00 2,942.00 2,910.00 2,942.00 0.0M
2021-03-22 2,962.67 2,962.67 2,962.67 2,962.67 0.0M
2021-03-18 3,060.00 3,077.00 2,865.56 2,865.56 0.0M
2021-03-16 2,976.00 3,032.00 2,976.00 3,032.00 0.0M
2021-03-12 2,905.00 2,905.00 2,905.00 2,905.00 0.0M
2021-03-11 2,944.00 2,944.00 2,944.00 2,944.00 0.0M
2021-03-08 2,900.85 2,900.85 2,856.16 2,856.16 0.0M
2021-03-05 2,945.10 2,945.10 2,945.10 2,945.10 0.0M
2021-03-02 3,064.51 3,064.51 3,057.31 3,057.31 0.0M
2021-02-26 3,020.00 3,059.00 3,020.00 3,032.72 0.0M
2021-02-25 3,020.41 3,020.41 3,020.41 3,020.41 0.0M
2021-02-23 3,003.04 3,003.04 2,990.00 2,990.00 0.0M
2021-02-19 3,129.83 3,129.83 3,129.83 3,129.83 0.0M
2021-02-18 3,141.43 3,141.43 3,090.00 3,093.19 0.0M
2021-02-16 3,141.43 3,141.43 3,141.43 3,141.43 0.0M
2021-02-12 3,090.35 3,090.35 3,090.35 3,090.35 0.0M
2021-02-09 3,012.31 3,012.31 3,012.31 3,012.31 0.0M
2021-02-08 2,983.20 2,983.20 2,983.20 2,983.20 0.0M
2021-02-04 2,970.00 2,970.00 2,970.00 2,970.00 0.0M
2021-02-03 2,981.00 2,981.00 2,981.00 2,981.00 0.0M
2021-02-02 2,958.99 2,958.99 2,958.99 2,958.99 0.0M
2021-01-29 2,838.00 2,838.00 2,838.00 2,838.00 0.0M
2021-01-27 2,804.50 2,804.50 2,804.50 2,804.50 0.0M
2021-01-26 2,887.90 2,887.90 2,887.90 2,887.90 0.0M
2021-01-22 2,915.35 2,915.35 2,905.00 2,905.00 0.0M
2021-01-21 2,890.52 2,890.52 2,890.52 2,890.52 0.0M
2021-01-20 2,870.00 2,872.06 2,870.00 2,872.06 0.0M
2021-01-19 2,856.50 2,856.50 2,856.50 2,856.50 0.0M
2021-01-15 2,851.52 2,851.52 2,809.00 2,809.83 0.0M
2021-01-14 2,835.50 2,835.50 2,835.50 2,835.50 0.0M
2021-01-13 2,832.22 2,832.22 2,832.22 2,832.22 0.0M
2021-01-12 2,838.63 2,838.63 2,823.57 2,823.57 0.0M
2021-01-11 2,843.48 2,843.48 2,843.48 2,843.48 0.0M
2021-01-07 2,798.00 2,817.00 2,798.00 2,817.00 0.0M
2021-01-05 2,749.00 2,749.00 2,749.00 2,749.00 0.0M
2021-01-04 2,710.00 2,710.00 2,710.00 2,710.00 0.0M