First Trust Nasdaq100 Technology Sector Index Fund (BQTC39)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0.71 | 1.07105144064 | 66.29 | 67 | 66.29 | 6 | 66.93545455 | DR |
| 12 | 1.84 | 2.82381829343 | 65.16 | 67 | 60.36 | 26 | 64.11866499 | DR |
| 26 | 6.5 | 10.7438016529 | 60.5 | 67 | 58.92 | 43 | 64.03557084 | DR |
| 52 | 19.99 | 42.522867475 | 47.01 | 67 | 45.19 | 64 | 55.0157851 | DR |
| 156 | 7.48 | 12.5672043011 | 59.52 | 67 | 35.35 | 86 | 49.28853914 | DR |
| 260 | 7.48 | 12.5672043011 | 59.52 | 67 | 35.35 | 86 | 49.28853914 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005340 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1718918940 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1718832540 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1718746140 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1718659740 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1718400540 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1718314140 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1718227740 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1718141340 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1718054940 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1717795740 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1717709340 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1717622940 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1717536540 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1717450140 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1717190940 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1717018140 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1716931740 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1716845340 | 67 | 0.71 | 1.07 | 67 | 67 | 67 | 10 |
| 1716586200 | 66.29 | 1.12 | 1.72 | 66.29 | 66.29 | 66.29 | 1 |
| 1716499800 | 65.17 | 0 | 0.00 | 65.17 | 65.17 | 65.17 | 0 |
| 1716413400 | 65.17 | 0 | 0.00 | 65.17 | 65.17 | 65.17 | 0 |
| 1716327000 | 65.17 | 0 | 0.00 | 65.17 | 65.17 | 65.17 | 0 |
| 1716240600 | 65.17 | 0 | 0.00 | 65.17 | 65.17 | 65.17 | 0 |
| 1715981400 | 65.17 | 0 | 0.00 | 65.17 | 65.17 | 65.17 | 0 |
| 1715895000 | 65.17 | 0.31 | 0.48 | 65.17 | 65.17 | 65.17 | 8 |
| 1715808600 | 64.86 | 3.89 | 6.38 | 64.86 | 64.86 | 64.86 | 77 |
| 1715722200 | 60.97 | 0 | 0.00 | 60.97 | 60.97 | 60.97 | 0 |
| 1715635800 | 60.97 | 0 | 0.00 | 60.97 | 60.97 | 60.97 | 0 |
| 1715376600 | 60.97 | 0 | 0.00 | 60.97 | 60.97 | 60.97 | 0 |
| 1715290200 | 60.97 | 0 | 0.00 | 60.97 | 60.97 | 60.97 | 0 |
| 1715203800 | 60.97 | 0 | 0.00 | 60.97 | 60.97 | 60.97 | 0 |
| 1715117400 | 60.97 | 0 | 0.00 | 60.97 | 60.97 | 60.97 | 0 |
| 1715031000 | 60.97 | 0 | 0.00 | 60.97 | 60.97 | 60.97 | 0 |
| 1714771800 | 60.97 | 0 | 0.00 | 60.97 | 60.97 | 60.97 | 0 |
| 1714685400 | 60.97 | 0.61 | 1.01 | 60.97 | 60.97 | 60.97 | 11 |
| 1714512540 | 60.36 | 0 | 0.00 | 60.36 | 60.36 | 60.36 | 0 |
| 1714426140 | 60.36 | 0 | 0.00 | 60.36 | 60.36 | 60.36 | 0 |
| 1714166940 | 60.36 | 0 | 0.00 | 60.36 | 60.36 | 60.36 | 0 |
| 1714080540 | 60.36 | 0 | 0.00 | 60.36 | 60.36 | 60.36 | 0 |
| 1713994140 | 60.36 | 0 | 0.00 | 60.36 | 60.36 | 60.36 | 0 |
| 1713907740 | 60.36 | 0 | 0.00 | 60.36 | 60.36 | 60.36 | 0 |
| 1713821340 | 60.36 | -0.54 | -0.89 | 60.36 | 60.36 | 60.36 | 2 |
| 1713562200 | 60.9 | -1.61 | -2.58 | 60.9 | 60.9 | 60.9 | 1 |
| 1713475800 | 62.51 | -0.49 | -0.78 | 62.79 | 62.79 | 62.5 | 15 |
| 1713389400 | 63 | -0.29 | -0.46 | 63 | 63 | 63 | 5 |
| 1713303000 | 63.29 | 0 | 0.00 | 63.29 | 63.29 | 63.29 | 0 |
| 1713216600 | 63.29 | -0.97 | -1.51 | 63.29 | 63.29 | 63.29 | 1 |
| 1712957400 | 64.26 | 1.01 | 1.60 | 64.26 | 64.26 | 64.26 | 115 |
| 1712870940 | 63.25 | 0 | 0.00 | 63.25 | 63.25 | 63.25 | 0 |
| 1712784540 | 63.25 | 0 | 0.00 | 63.25 | 63.25 | 63.25 | 0 |
| 1712698140 | 63.25 | -0.29 | -0.46 | 63.25 | 63.25 | 63.25 | 5 |
| 1712611740 | 63.54 | -0.36 | -0.56 | 63.54 | 63.54 | 63.54 | 5 |
| 1712352600 | 63.9 | -1.26 | -1.93 | 63 | 63.9 | 63 | 140 |
| 1712266140 | 65.16 | 2.52 | 4.02 | 65.16 | 65.16 | 65.16 | 1 |
| 1712149200 | 62.64 | 0 | 0.00 | 62.64 | 62.64 | 62.64 | 0 |
| 1712062800 | 62.64 | 0 | 0.00 | 62.64 | 62.64 | 62.64 | 0 |
| 1711976400 | 62.64 | 0 | 0.00 | 62.64 | 62.64 | 62.64 | 0 |
| 1711630800 | 62.64 | 0 | 0.00 | 62.64 | 62.64 | 62.64 | 0 |
| 1711544400 | 62.64 | 0 | 0.00 | 62.64 | 62.64 | 62.64 | 0 |
| 1711458000 | 62.64 | 0 | 0.00 | 62.64 | 62.64 | 62.64 | 0 |
| 1711371600 | 62.64 | 0 | 0.00 | 62.64 | 62.64 | 62.64 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
