First Trust NASDAQ-100 Equal Weighted (QQEW)

QQEW
🏛️ Estados Unidos →
140.37
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 88.15 88.78 87.55 88.78 0.2M
2022-12-29 87.76 89.15 87.42 88.89 0.2M
2022-12-28 87.87 88.42 86.79 86.94 0.1M
2022-12-27 88.70 88.70 87.69 87.84 0.1M
2022-12-23 88.38 88.76 87.66 88.74 0.1M
2022-12-22 89.89 89.89 87.37 88.89 0.2M
2022-12-21 90.11 91.03 89.49 90.78 0.1M
2022-12-20 89.13 89.93 88.86 89.62 0.1M
2022-12-19 90.39 90.47 89.22 89.50 0.8M
2022-12-16 90.70 91.18 89.98 90.47 0.1M
2022-12-15 92.91 93.23 91.04 91.41 0.1M
2022-12-14 94.45 95.55 93.64 94.08 0.1M
2022-12-13 97.09 97.24 93.95 94.66 0.1M
2022-12-12 92.49 93.69 92.30 93.68 0.1M
2022-12-09 92.91 93.44 92.49 92.54 0.1M
2022-12-08 92.31 93.52 92.05 93.37 0.1M
2022-12-07 91.56 92.27 91.26 91.85 0.1M
2022-12-06 93.41 93.41 91.46 91.89 0.1M
2022-12-05 94.62 94.62 93.12 93.40 0.1M
2022-12-02 94.07 95.51 94.00 95.39 0.1M
2022-12-01 95.45 96.24 94.85 95.69 0.2M
2022-11-30 91.93 95.25 91.40 95.25 0.1M
2022-11-29 92.11 92.37 91.33 91.72 0.0M
2022-11-28 92.89 93.39 91.77 92.07 0.1M
2022-11-25 93.32 93.38 93.05 93.20 0.0M
2022-11-23 92.88 93.81 92.77 93.67 0.1M
2022-11-22 91.97 92.95 91.30 92.85 0.1M
2022-11-21 92.13 92.32 91.49 91.92 0.1M
2022-11-18 93.75 93.75 91.83 92.43 0.0M
2022-11-17 91.29 92.78 91.24 92.31 0.0M
2022-11-16 94.11 94.11 92.73 93.01 0.1M
2022-11-15 95.36 95.50 93.70 94.63 0.2M
2022-11-14 93.50 94.25 92.86 92.93 0.1M
2022-11-11 92.15 93.99 91.69 93.69 0.1M
2022-11-10 89.91 92.01 89.54 91.83 0.1M
2022-11-09 86.88 87.21 85.82 85.94 0.1M
2022-11-08 87.45 88.88 86.57 87.86 0.1M
2022-11-07 86.54 87.06 85.77 86.79 0.1M
2022-11-04 86.06 86.29 84.35 85.79 0.2M
2022-11-03 84.69 85.61 84.12 84.68 0.1M
2022-11-02 88.83 89.59 85.68 85.80 0.4M
2022-11-01 90.12 90.26 88.53 88.63 0.3M
2022-10-31 88.95 89.25 88.37 88.71 0.0M
2022-10-28 87.16 89.50 87.16 89.44 0.1M
2022-10-27 88.02 88.48 86.97 87.05 0.1M
2022-10-26 87.46 89.36 87.39 87.72 0.1M
2022-10-25 86.36 88.05 86.36 88.01 0.1M
2022-10-24 85.59 86.17 84.11 85.97 0.1M
2022-10-21 83.32 85.66 82.99 85.56 0.0M
2022-10-20 84.00 85.37 83.35 83.66 0.0M
2022-10-19 84.36 85.08 83.54 84.01 0.1M
2022-10-18 86.18 86.45 84.05 84.77 0.0M
2022-10-17 83.50 84.44 83.50 84.05 0.1M
2022-10-14 84.72 84.89 81.43 81.64 0.1M
2022-10-13 80.10 84.36 79.73 84.01 0.1M
2022-10-12 82.94 83.15 82.27 82.48 0.0M
2022-10-11 83.39 83.85 82.07 82.56 0.1M
2022-10-10 85.17 85.17 83.08 83.86 0.0M
2022-10-07 86.75 86.75 84.58 84.87 0.1M
2022-10-06 88.63 89.43 87.96 88.10 0.2M
2022-10-05 87.83 89.55 86.99 89.01 0.1M
2022-10-04 87.57 88.93 87.57 88.93 0.1M
2022-10-03 84.39 86.40 83.96 85.87 0.0M
2022-09-30 84.73 85.85 83.63 83.69 0.1M
2022-09-29 85.60 85.77 84.01 84.91 0.0M
2022-09-28 85.21 87.16 85.03 86.82 0.1M
2022-09-27 85.42 85.91 83.87 84.49 0.1M
2022-09-26 85.02 85.98 84.20 84.39 0.1M
2022-09-23 85.52 85.52 83.98 85.02 0.7M
2022-09-22 87.43 87.64 86.14 86.31 0.1M
2022-09-21 89.68 91.03 87.91 87.97 0.2M
2022-09-20 89.63 90.12 88.88 89.37 0.1M
2022-09-19 89.46 90.46 89.24 90.45 0.0M
2022-09-16 89.68 90.09 89.14 90.03 0.2M
2022-09-15 91.44 92.48 90.40 90.86 0.1M
2022-09-14 91.70 92.31 91.10 92.01 0.1M
2022-09-13 93.39 93.68 91.17 91.40 0.1M
2022-09-12 95.77 96.29 95.52 96.15 0.0M
2022-09-09 94.10 95.38 94.10 95.23 0.1M
2022-09-08 91.30 93.30 91.05 93.07 0.0M
2022-09-07 90.20 92.38 90.20 92.22 0.0M
2022-09-06 90.81 90.90 89.50 90.06 0.1M
2022-09-02 92.69 93.10 90.23 90.59 0.1M
2022-09-01 90.96 91.85 89.97 91.75 0.1M
2022-08-31 93.34 93.81 92.01 92.29 0.1M
2022-08-30 94.04 94.04 91.77 92.58 0.5M
2022-08-29 93.34 94.36 93.25 93.55 0.1M
2022-08-26 98.06 98.07 94.20 94.20 0.1M
2022-08-25 96.68 97.91 96.56 97.89 0.0M
2022-08-24 95.55 96.74 95.47 96.23 0.1M
2022-08-23 95.80 96.63 95.47 95.66 0.1M
2022-08-22 96.96 97.11 95.53 95.70 0.1M
2022-08-19 99.18 99.18 97.93 98.10 0.1M
2022-08-18 100.17 100.48 99.58 100.29 0.0M
2022-08-17 100.62 100.85 99.45 100.05 0.1M
2022-08-16 101.67 102.48 100.95 101.91 0.1M
2022-08-15 101.05 102.45 101.05 102.27 0.1M
2022-08-12 100.17 101.50 100.09 101.50 0.1M
2022-08-11 101.01 101.76 99.54 99.67 0.1M
2022-08-10 99.55 100.29 99.28 100.25 0.1M
2022-08-09 98.51 98.51 97.11 97.46 0.1M
2022-08-08 99.57 100.67 98.98 99.27 0.0M
2022-08-05 97.95 99.50 97.95 99.21 0.0M
2022-08-04 99.08 99.44 98.53 99.41 0.3M
2022-08-03 97.22 99.33 97.22 99.15 0.1M
2022-08-02 96.16 97.92 95.90 96.84 0.0M
2022-08-01 95.95 97.41 95.78 96.69 0.0M
2022-07-29 95.44 96.73 95.07 96.62 0.1M
2022-07-28 94.46 95.92 93.62 95.84 0.0M
2022-07-27 92.68 94.91 92.41 94.60 0.1M
2022-07-26 92.75 92.75 91.44 91.77 0.0M
2022-07-25 93.65 93.65 92.63 93.26 0.1M
2022-07-22 95.14 95.46 93.19 93.69 0.1M
2022-07-21 94.04 95.23 93.57 95.20 0.1M
2022-07-20 92.52 94.20 92.52 93.95 0.1M
2022-07-19 90.98 92.48 90.64 92.31 0.1M
2022-07-18 90.98 91.44 89.31 89.59 0.0M
2022-07-15 89.27 90.20 88.68 90.19 0.0M
2022-07-14 87.11 88.72 86.80 88.46 0.1M
2022-07-13 87.21 89.26 87.04 88.70 0.1M
2022-07-12 89.89 89.92 88.44 88.92 0.0M
2022-07-11 90.66 90.88 89.44 89.63 0.0M
2022-07-08 90.63 92.01 90.51 91.59 0.0M
2022-07-07 90.16 91.88 90.16 91.66 0.1M
2022-07-06 89.84 90.33 88.98 89.70 0.0M
2022-07-05 87.13 89.61 86.82 89.49 0.2M
2022-07-01 87.06 88.42 86.75 88.33 0.1M
2022-06-30 87.34 88.48 86.18 87.33 0.1M
2022-06-29 88.40 88.66 87.52 88.47 0.0M
2022-06-28 91.43 92.10 88.58 88.61 0.1M
2022-06-27 92.31 92.31 90.90 91.15 0.1M
2022-06-24 90.00 91.98 90.00 91.88 0.1M
2022-06-23 88.09 89.23 87.57 89.01 0.1M
2022-06-22 86.20 88.35 86.20 87.30 0.1M
2022-06-21 86.86 88.03 86.81 87.33 0.1M
2022-06-17 84.76 86.14 84.36 85.40 0.1M
2022-06-16 85.80 85.80 83.80 84.27 0.1M
2022-06-15 87.21 89.01 86.08 87.86 0.1M
2022-06-14 86.58 86.88 85.27 86.13 0.1M
2022-06-13 87.69 88.13 85.68 85.83 0.1M
2022-06-10 91.24 91.56 90.02 90.22 0.0M
2022-06-09 95.20 95.65 93.00 93.08 0.1M
2022-06-08 96.23 96.69 95.50 95.77 0.0M
2022-06-07 94.22 96.49 94.22 96.31 0.0M
2022-06-06 96.40 96.42 94.80 95.17 0.0M
2022-06-03 95.60 95.94 94.60 94.90 0.0M
2022-06-02 94.00 96.70 93.80 96.70 0.1M
2022-06-01 95.64 95.69 93.12 94.00 0.1M
2022-05-31 96.03 96.03 94.20 95.04 0.1M
2022-05-27 93.93 95.92 93.93 95.92 0.1M
2022-05-26 90.70 93.50 90.70 93.13 0.1M
2022-05-25 88.81 90.90 88.81 90.42 0.0M
2022-05-24 89.60 89.60 87.81 88.89 0.1M
2022-05-23 90.27 90.64 89.20 90.56 0.1M
2022-05-20 90.88 90.91 87.29 89.64 0.1M
2022-05-19 88.64 90.90 88.24 89.78 0.2M
2022-05-18 91.91 91.97 88.59 88.96 0.0M
2022-05-17 92.91 93.25 91.55 93.18 0.1M
2022-05-16 91.78 92.31 90.99 91.15 0.0M
2022-05-13 89.93 92.50 89.93 92.21 0.1M
2022-05-12 87.26 89.58 86.75 88.60 0.1M
2022-05-11 89.51 91.13 87.91 87.97 0.1M
2022-05-10 91.38 91.93 88.82 90.17 0.1M
2022-05-09 91.81 91.91 88.99 89.30 0.1M
2022-05-06 94.46 94.81 92.20 93.20 0.1M
2022-05-05 98.49 98.57 94.32 95.22 0.1M
2022-05-04 97.08 100.00 95.38 99.86 0.1M
2022-05-03 97.24 97.66 96.46 97.15 0.1M
2022-05-02 95.92 97.23 94.98 97.19 0.1M
2022-04-29 99.24 100.12 95.83 95.95 0.1M
2022-04-28 97.87 99.97 96.60 99.49 0.1M
2022-04-27 96.89 98.68 96.52 96.93 0.0M
2022-04-26 99.38 99.42 96.93 96.95 0.1M
2022-04-25 98.10 100.07 98.01 100.07 0.1M
2022-04-22 101.06 101.15 98.52 98.63 0.1M
2022-04-21 104.43 105.03 100.95 101.24 0.0M
2022-04-20 105.37 105.37 103.56 103.64 0.1M
2022-04-19 102.23 104.86 102.18 104.74 0.0M
2022-04-18 102.70 103.06 101.65 102.42 0.2M
2022-04-14 105.15 105.15 102.90 102.96 0.0M
2022-04-13 102.74 105.23 102.65 104.98 0.0M
2022-04-12 104.57 105.00 102.34 102.66 0.1M
2022-04-11 103.86 104.49 103.14 103.22 0.0M
2022-04-08 105.03 105.69 104.47 104.74 0.0M
2022-04-07 104.97 106.32 104.24 105.67 0.0M
2022-04-06 105.34 106.29 104.56 105.41 0.1M
2022-04-05 108.99 109.09 106.71 106.91 0.1M
2022-04-04 108.16 109.30 107.99 109.27 0.0M
2022-04-01 108.02 108.04 106.72 107.58 0.1M
2022-03-31 108.63 108.75 107.26 107.28 0.1M
2022-03-30 109.27 109.99 108.22 108.60 0.1M
2022-03-29 108.91 109.95 108.56 109.85 0.0M
2022-03-28 106.07 107.59 105.60 107.59 0.0M
2022-03-25 106.37 106.37 104.90 106.10 0.0M
2022-03-24 105.18 106.70 104.44 106.65 0.0M
2022-03-23 105.73 106.56 104.79 104.85 0.0M
2022-03-22 104.90 106.87 104.90 106.70 0.0M
2022-03-21 104.94 105.39 103.42 104.58 0.1M
2022-03-18 103.07 105.63 103.05 105.55 0.1M
2022-03-17 101.57 103.50 101.44 103.50 0.0M
2022-03-16 99.87 102.41 98.90 102.35 0.1M
2022-03-15 96.48 98.20 95.95 97.98 0.1M
2022-03-14 96.93 97.75 95.35 95.58 0.1M
2022-03-11 100.45 100.45 97.22 97.31 0.0M
2022-03-10 99.21 99.80 98.29 99.57 0.0M
2022-03-09 100.01 101.37 99.88 101.00 0.1M
2022-03-08 98.13 100.50 97.07 97.84 0.2M
2022-03-07 102.06 102.06 98.29 98.36 0.1M
2022-03-04 102.43 102.94 101.20 101.84 0.1M
2022-03-03 105.47 105.47 102.82 103.29 0.1M
2022-03-02 103.59 105.08 102.81 104.77 0.1M
2022-03-01 104.54 104.93 102.55 103.19 0.1M
2022-02-28 103.60 105.10 103.06 104.53 0.1M
2022-02-25 102.90 104.45 102.04 104.38 0.1M
2022-02-24 97.06 102.88 96.93 102.72 0.2M
2022-02-23 102.92 103.00 99.69 99.84 0.1M
2022-02-22 102.17 103.73 101.23 102.01 0.1M
2022-02-18 103.99 104.10 102.31 102.77 0.1M
2022-02-17 106.21 106.31 103.93 104.01 0.1M
2022-02-16 106.72 107.34 105.69 107.04 0.1M
2022-02-15 106.12 107.35 106.12 107.27 0.1M
2022-02-14 105.10 105.55 103.68 104.64 0.2M
2022-02-11 107.96 108.42 104.43 104.91 0.1M
2022-02-10 107.87 110.27 107.35 107.96 0.1M
2022-02-09 108.77 110.16 108.56 110.08 0.1M
2022-02-08 105.95 107.68 105.79 107.52 0.0M
2022-02-07 106.76 107.50 105.88 106.07 0.0M
2022-02-04 105.52 107.24 104.92 106.54 0.0M
2022-02-03 106.87 107.66 105.72 105.88 0.2M
2022-02-02 108.91 109.03 107.70 108.86 0.1M
2022-02-01 108.00 108.70 106.66 108.57 0.1M
2022-01-31 104.09 107.79 104.09 107.72 0.1M
2022-01-28 101.41 104.15 100.06 104.05 0.0M
2022-01-27 103.98 104.47 101.17 101.44 0.0M
2022-01-26 105.07 106.14 101.79 102.71 0.1M
2022-01-25 104.71 105.33 102.90 103.63 0.1M
2022-01-24 104.39 106.56 101.19 106.35 0.2M
2022-01-21 107.69 108.50 105.59 105.63 0.3M
2022-01-20 110.29 111.67 107.93 108.06 0.1M
2022-01-19 110.65 111.21 109.24 109.29 0.1M
2022-01-18 111.12 111.69 109.75 110.03 0.0M
2022-01-14 111.69 112.64 111.09 112.60 0.0M
2022-01-13 115.21 115.24 112.04 112.22 0.0M
2022-01-12 115.32 115.77 114.00 114.67 0.1M
2022-01-11 112.64 114.81 112.34 114.79 0.1M
2022-01-10 111.67 112.79 109.86 112.75 0.1M
2022-01-07 113.74 114.45 112.62 112.83 0.0M
2022-01-06 113.14 114.95 112.71 114.13 0.1M
2022-01-05 116.20 116.75 113.48 113.64 0.1M
2022-01-04 118.26 118.26 115.68 116.79 0.1M
2022-01-03 118.63 118.63 117.30 118.30 0.1M