First Trust NASDAQ-100 Tech Sector (QTEC)

QTEC
🏛️ Estados Unidos →
228.23
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
2025-09-26 226.93 228.40 225.98 228.23 0.0M
2025-09-25 224.79 226.66 223.66 226.52 0.1M
2025-09-24 228.13 228.58 226.54 227.24 0.1M
2025-09-23 229.77 230.06 227.74 227.95 0.1M
2025-09-22 227.23 229.88 227.23 229.44 0.1M
2025-09-19 228.17 228.17 225.96 227.62 0.1M
2025-09-18 226.08 228.44 225.87 227.42 0.1M
2025-09-17 220.86 222.41 218.84 221.67 0.1M
2025-09-16 220.55 220.95 219.46 220.56 0.1M
2025-09-15 218.00 219.98 217.92 219.92 0.1M
2025-09-12 218.58 218.58 217.73 217.92 0.1M
2025-09-11 217.32 219.13 217.29 218.34 0.1M
2025-09-10 217.44 217.44 214.92 215.77 0.1M
2025-09-09 216.93 217.67 216.08 217.54 0.1M
2025-09-08 215.60 217.00 215.60 216.59 0.1M
2025-09-05 214.71 215.52 212.22 214.52 0.1M
2025-09-04 210.69 212.94 209.60 212.65 0.1M
2025-09-03 211.66 211.81 209.69 210.90 0.1M
2025-09-02 208.46 210.80 207.66 210.73 0.1M
2025-08-29 214.80 214.83 212.28 212.86 0.1M
2025-08-28 214.44 216.43 214.44 215.99 0.1M
2025-08-27 212.50 214.05 212.48 213.86 0.0M
2025-08-26 212.55 213.70 212.55 213.04 0.0M
2025-08-25 212.94 213.30 211.95 212.65 0.1M
2025-08-22 209.06 214.99 209.06 213.61 0.2M
2025-08-21 208.62 209.62 207.77 208.95 0.1M
2025-08-20 210.28 210.28 206.24 209.71 0.1M
2025-08-19 214.29 214.40 210.43 210.73 0.1M
2025-08-18 212.97 214.24 212.97 214.12 0.1M
2025-08-15 214.43 214.43 213.00 213.39 0.1M
2025-08-14 214.14 215.30 213.48 214.90 0.1M
2025-08-13 216.33 216.60 215.35 216.60 0.1M
2025-08-12 211.85 215.18 211.55 215.10 0.1M
2025-08-11 212.43 214.17 210.49 211.07 0.1M
2025-08-08 211.88 212.81 211.61 212.20 0.1M
2025-08-07 214.33 214.95 209.80 211.70 0.1M
2025-08-06 210.92 212.47 209.85 212.20 0.1M
2025-08-05 213.20 213.50 210.00 210.42 0.2M
2025-08-04 211.16 212.85 210.96 212.78 0.2M
2025-08-01 211.15 211.53 207.37 209.58 0.3M
2025-07-31 217.87 217.87 213.46 214.31 0.1M
2025-07-30 219.22 219.89 217.18 218.74 0.1M
2025-07-29 219.93 221.43 218.39 218.81 0.1M
2025-07-28 219.00 219.49 218.19 218.53 0.1M
2025-07-25 215.52 217.50 215.42 217.16 0.1M
2025-07-24 216.68 216.82 215.51 216.62 0.0M
2025-07-23 216.13 216.92 214.80 216.66 0.1M
2025-07-22 217.29 217.89 214.38 217.06 0.1M
2025-07-21 217.15 219.55 217.15 217.93 0.1M
2025-07-18 217.61 217.95 216.34 216.92 0.1M
2025-07-17 214.51 216.85 213.82 216.46 0.5M
2025-07-16 214.36 214.98 210.97 214.68 0.1M
2025-07-15 216.01 216.36 214.55 214.55 0.0M
2025-07-14 213.45 214.84 212.77 214.10 0.0M
2025-07-11 214.09 214.83 213.44 213.75 0.1M
2025-07-10 217.41 217.41 214.33 214.90 0.1M
2025-07-09 217.22 217.91 215.41 216.95 0.1M
2025-07-08 215.46 216.77 215.26 216.60 0.1M
2025-07-07 214.96 215.71 213.52 214.25 0.2M
2025-07-03 214.50 217.08 214.50 216.35 0.1M
2025-07-02 211.11 213.24 210.24 213.14 0.1M
2025-07-01 211.73 212.78 209.42 211.66 0.1M
2025-06-30 213.05 213.27 212.03 212.83 0.1M
2025-06-27 212.52 213.55 210.45 211.58 0.2M
2025-06-26 211.14 211.88 209.88 211.73 0.1M
2025-06-25 210.53 211.20 209.47 210.51 0.2M
2025-06-24 207.00 209.90 207.00 209.57 0.3M
2025-06-23 202.45 204.86 200.93 204.70 0.1M
2025-06-20 205.63 205.65 201.51 202.63 0.1M
2025-06-18 204.95 205.67 203.01 204.19 0.1M
2025-06-17 204.31 206.46 203.93 204.48 0.1M
2025-06-16 203.30 206.18 203.30 205.45 0.2M
2025-06-13 201.63 204.20 200.92 201.53 0.2M
2025-06-12 204.20 206.16 204.20 205.00 0.1M
2025-06-11 206.52 207.64 204.34 205.54 0.1M
2025-06-10 203.99 206.11 203.73 205.85 0.1M
2025-06-09 202.84 204.93 202.84 203.63 0.1M
2025-06-06 201.60 203.39 201.50 201.97 0.1M
2025-06-05 200.69 202.84 198.48 199.38 0.2M
2025-06-04 198.47 200.35 198.33 199.88 0.2M
2025-06-03 195.30 198.89 194.92 198.52 0.1M
2025-06-02 192.86 195.59 192.24 195.43 0.1M
2025-05-30 193.06 193.85 189.89 193.23 0.1M
2025-05-29 197.16 197.16 192.64 193.69 0.1M
2025-05-28 196.04 196.73 193.98 194.10 0.1M
2025-05-27 193.94 196.59 193.25 196.01 0.1M
2025-05-23 189.59 192.47 189.59 191.78 0.2M
2025-05-22 194.20 196.16 193.66 193.68 0.1M
2025-05-21 195.66 198.89 193.43 193.89 0.1M
2025-05-20 197.04 197.75 196.12 197.51 0.2M
2025-05-19 194.95 198.70 194.95 198.11 0.1M
2025-05-16 198.68 198.76 197.10 198.51 0.1M
2025-05-15 197.59 199.27 196.45 198.04 0.2M
2025-05-14 199.19 200.32 197.89 198.96 0.2M
2025-05-13 194.47 199.66 194.47 198.46 0.2M
2025-05-12 192.96 194.56 191.75 194.23 0.3M
2025-05-09 185.82 186.25 183.81 184.82 0.2M
2025-05-08 183.85 186.24 182.84 184.29 0.2M
2025-05-07 180.51 182.24 178.63 181.72 0.4M
2025-05-06 179.34 181.97 178.61 180.29 0.1M
2025-05-05 181.18 184.06 181.18 182.72 0.2M
2025-05-02 181.82 184.37 181.82 183.28 0.3M
2025-05-01 180.59 181.62 178.40 178.40 0.3M
2025-04-30 172.89 178.31 172.17 177.99 0.1M
2025-04-29 175.34 178.22 175.34 177.20 0.3M
2025-04-28 176.40 177.59 173.96 176.64 0.3M
2025-04-25 173.66 177.06 173.66 176.63 0.2M
2025-04-24 169.14 174.66 169.14 174.45 0.5M
2025-04-23 168.20 170.44 166.14 166.48 0.4M
2025-04-22 159.51 162.71 159.13 161.26 0.3M
2025-04-21 158.67 159.06 155.24 157.45 0.4M
2025-04-17 162.43 162.66 159.89 161.23 0.3M
2025-04-16 161.61 164.27 158.30 161.68 0.5M
2025-04-15 165.53 167.58 165.38 166.03 0.2M
2025-04-14 168.62 168.63 163.03 164.90 0.4M
2025-04-11 160.00 164.44 158.01 163.79 4.1M
2025-04-10 165.02 165.96 156.37 161.43 1.1M
2025-04-09 149.16 172.51 149.16 171.27 1.6M
2025-04-08 158.08 160.50 146.74 149.56 0.6M
2025-04-07 145.53 160.38 143.80 153.21 0.7M
2025-04-04 157.65 159.16 150.88 152.08 1.0M
2025-04-03 167.98 169.10 163.21 163.21 0.4M
2025-04-02 171.89 178.27 171.89 176.49 0.3M
2025-04-01 172.69 174.91 170.59 174.62 0.3M
2025-03-31 170.90 173.67 168.94 173.56 0.2M
2025-03-28 178.99 179.23 173.69 174.52 1.3M
2025-03-27 181.75 182.67 179.85 180.15 0.2M
2025-03-26 187.61 187.61 182.58 183.67 0.3M
2025-03-25 187.54 188.52 187.40 188.11 0.0M
2025-03-24 185.61 187.69 185.61 187.11 0.3M
2025-03-21 179.26 182.33 178.49 182.32 0.1M
2025-03-20 181.52 184.18 181.52 182.78 0.2M
2025-03-19 181.85 185.44 181.29 183.27 0.2M
2025-03-18 182.07 182.53 179.85 181.60 0.3M
2025-03-17 180.26 185.27 180.15 183.80 0.3M
2025-03-14 177.40 180.91 177.40 180.37 0.2M
2025-03-13 177.51 177.51 173.42 174.85 0.2M
2025-03-12 178.62 180.16 176.06 177.51 0.2M
2025-03-11 174.98 178.22 172.91 175.21 0.4M
2025-03-10 179.48 179.54 173.07 174.91 0.5M
2025-03-07 181.51 184.40 178.38 183.78 0.1M
2025-03-06 184.51 187.14 181.40 181.90 0.3M
2025-03-05 187.12 189.94 184.53 189.51 0.2M
2025-03-04 184.85 190.08 181.77 186.36 0.3M
2025-03-03 193.38 193.38 184.95 186.39 0.3M
2025-02-28 187.68 190.75 186.69 190.41 0.2M
2025-02-27 196.73 197.29 188.25 188.52 0.2M
2025-02-26 195.00 197.07 193.84 195.11 0.1M
2025-02-25 196.33 196.41 192.02 193.36 0.2M
2025-02-24 201.30 201.30 196.39 197.55 0.2M
2025-02-21 208.29 208.45 201.17 201.49 0.1M
2025-02-20 209.86 210.12 206.39 207.83 0.1M
2025-02-19 210.07 211.25 208.21 210.41 0.1M
2025-02-18 209.24 210.92 208.24 210.67 0.1M
2025-02-14 206.70 208.11 206.29 207.80 0.1M
2025-02-13 204.84 207.11 204.27 206.83 0.2M
2025-02-12 200.28 203.39 200.22 203.08 0.1M
2025-02-11 201.24 203.37 201.24 202.64 0.1M
2025-02-10 202.04 203.15 202.04 202.59 0.1M
2025-02-07 203.29 204.69 199.79 200.43 0.1M
2025-02-06 201.51 203.16 201.18 202.86 0.1M
2025-02-05 199.33 202.16 198.80 201.96 0.1M
2025-02-04 197.90 200.38 197.90 199.92 0.1M
2025-02-03 193.99 198.28 193.92 196.80 0.2M
2025-01-31 200.41 202.65 198.13 198.97 0.3M
2025-01-30 197.18 199.26 196.61 198.12 0.1M
2025-01-29 197.31 197.31 194.44 196.00 0.1M
2025-01-28 193.72 197.42 191.74 196.49 0.2M
2025-01-27 193.06 196.29 191.12 193.75 0.2M
2025-01-24 201.76 201.87 199.51 199.68 0.1M
2025-01-23 199.95 201.97 199.34 201.97 0.4M
2025-01-22 200.61 203.16 200.19 202.30 0.1M
2025-01-21 198.13 200.16 196.90 198.86 0.2M
2025-01-17 197.24 197.26 195.48 196.63 0.1M
2025-01-16 194.07 195.29 192.72 193.02 0.1M
2025-01-15 192.48 194.06 192.25 192.74 0.3M
2025-01-14 189.10 189.65 187.09 189.13 0.2M
2025-01-13 185.74 187.60 185.36 187.27 0.2M
2025-01-10 189.71 190.11 187.59 188.84 0.2M
2025-01-08 192.13 192.84 190.34 192.11 0.1M
2025-01-07 197.30 197.30 192.09 193.21 0.1M
2025-01-06 196.16 198.25 195.62 196.36 0.2M
2025-01-03 189.66 193.26 189.65 192.83 0.1M
2025-01-02 190.03 191.09 187.04 188.62 0.1M