First Trust NASDAQ 100 E... Historical Data - QQXT

기업명	Etf 심볼	시장	주식 타입
First Trust NASDAQ 100 Ex Technology Sector Index Fund	QQXT	나스닥	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	-0.08	-0.09%	89.46	07:13:29

개장가	저가	고가	종가	전일 종가
89.55	89.30	89.55	89.46	89.54

QQXT Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	88.80	89.7245	88.58	89.09	2,581	0.66	0.74%
1개월	85.49	89.7245	85.19	86.55	5,734	3.97	4.64%
3개월	89.26	91.1899	85.19	89.03	7,591	0.20	0.22%
6개월	81.98	91.1899	81.72	88.02	8,645	7.48	9.12%
1년	80.53	91.1899	75.78	84.94	11,595	8.93	11.09%
3년	82.08	91.1899	67.74	81.83	10,378	7.38	8.99%
5년	52.95	91.1899	41.89	74.75	9,709	36.51	68.95%

Date	Close	Change	Change (%)	Open	High	Low	Volume
18 5월(5) 2024	89.46	-0.08	-0.09%	89.55	89.55	89.30	5,724
17 5월(5) 2024	89.54	0.12	0.13%	89.57	89.7245	89.41	2,042
16 5월(5) 2024	89.42	0.31	0.34%	89.65	89.65	89.2073	2,646
15 5월(5) 2024	89.1137	0.26	0.29%	89.22	89.22	88.79	1,996
14 5월(5) 2024	88.855	0.14	0.16%	89.07	89.28	88.755	3,931
11 5월(5) 2024	88.7158	0.18	0.20%	88.80	88.80	88.58	2,290
10 5월(5) 2024	88.54	0.68	0.77%	87.86	88.54	87.86	2,833
09 5월(5) 2024	87.86	-0.24	-0.27%	88.0199	88.08	87.86	1,754
08 5월(5) 2024	88.10	0.33	0.38%	88.09	88.1699	88.01	2,719
07 5월(5) 2024	87.77	0.20	0.23%	88.00	88.00	87.5261	7,192
04 5월(5) 2024	87.57	0.93	1.07%	87.64	87.76	87.54	2,812
03 5월(5) 2024	86.64	0.61	0.71%	86.57	86.6403	85.9072	4,806
02 5월(5) 2024	86.03	-0.18	-0.21%	85.87	86.3786	85.80	10,968
01 5월(5) 2024	86.21	-1.43	-1.63%	87.10	87.10	86.21	1,591
30 4월(4) 2024	87.64	0.72	0.83%	87.19	87.67	87.19	2,153
27 4월(4) 2024	86.9157	-0.05	-0.05%	86.30	87.189	86.30	1,306
26 4월(4) 2024	86.9607	-0.32	-0.36%	87.24	87.24	86.5494	4,335
25 4월(4) 2024	87.2767	0.35	0.40%	86.66	87.2767	86.66	460
24 4월(4) 2024	86.9283	0.83	0.96%	86.18	87.15	86.18	2,550
23 4월(4) 2024	86.1012	0.58	0.67%	85.99	86.40	85.7783	1,673
20 4월(4) 2024	85.525	0.06	0.07%	85.49	85.53	85.19	54,622
19 4월(4) 2024	85.465	-0.30	-0.35%	85.91	86.04	85.455	3,545