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 | 72.8 | 72.8 | 72.8 | 14 | 72.8 | DR |
| 4 | 2.4 | 3.40909090909 | 70.4 | 73.9 | 70.4 | 20 | 72.45254237 | DR |
| 12 | 11.83 | 19.4029850746 | 60.97 | 73.9 | 60.97 | 21 | 67.45325301 | DR |
| 26 | 12.8 | 21.3333333333 | 60 | 73.9 | 59.1 | 42 | 64.42861538 | DR |
| 52 | 25.8 | 54.8936170213 | 47 | 73.9 | 46.32 | 64 | 56.28838008 | DR |
| 156 | 13.28 | 22.311827957 | 59.52 | 73.9 | 35.35 | 85 | 49.40155296 | DR |
| 260 | 13.28 | 22.311827957 | 59.52 | 73.9 | 35.35 | 85 | 49.40155296 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 72.8 | -1.1 | -1.49 | 72.8 | 72.8 | 72.8 | 14 |
| 1721338200 | 73.9 | 0 | 0.00 | 73.9 | 73.9 | 73.9 | 0 |
| 1721251800 | 73.9 | 0 | 0.00 | 73.9 | 73.9 | 73.9 | 0 |
| 1721165400 | 73.9 | 0 | 0.00 | 73.9 | 73.9 | 73.9 | 0 |
| 1721079000 | 73.9 | 0 | 0.00 | 73.9 | 73.9 | 73.9 | 0 |
| 1720819800 | 73.9 | 0 | 0.00 | 73.9 | 73.9 | 73.9 | 0 |
| 1720733400 | 73.9 | 0 | 0.00 | 73.9 | 73.9 | 73.9 | 0 |
| 1720647000 | 73.9 | 0 | 0.00 | 73.9 | 73.9 | 73.9 | 0 |
| 1720560600 | 73.9 | 0 | 0.00 | 73.9 | 73.9 | 73.9 | 0 |
| 1720474200 | 73.9 | 0 | 0.00 | 73.9 | 73.9 | 73.9 | 0 |
| 1720215000 | 73.9 | 0 | 0.00 | 73.9 | 73.9 | 73.9 | 0 |
| 1720128600 | 73.9 | 0 | 0.00 | 73.9 | 73.9 | 73.9 | 0 |
| 1720042200 | 73.9 | 0 | 0.00 | 73.9 | 73.9 | 73.9 | 0 |
| 1719955800 | 73.9 | 0 | 0.00 | 73.9 | 73.9 | 73.9 | 0 |
| 1719869400 | 73.9 | 3.5 | 4.97 | 73.61 | 73.9 | 73.61 | 25 |
| 1719610200 | 70.4 | 0 | 0.00 | 70.4 | 70.4 | 70.4 | 0 |
| 1719523800 | 70.4 | 0 | 0.00 | 70.4 | 70.4 | 70.4 | 0 |
| 1719437400 | 70.4 | 0 | 0.00 | 70.4 | 70.4 | 70.4 | 0 |
| 1719351000 | 70.4 | 0 | 0.00 | 70.4 | 70.4 | 70.4 | 0 |
| 1719264600 | 70.4 | 3.4 | 5.07 | 70.4 | 70.4 | 70.4 | 20 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
