Skip to main content

Nasdaq Bank ETF (NQ: FTXO )

27.14 +0.23 (+0.86%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 23.57 23.71 22.91 23.03 200,213 -0.55(-2.34%)
Jan 28, 2021 23.39 23.63 23.29 23.58 72,407 +0.54(+2.34%)
Jan 27, 2021 23.29 23.47 23.03 23.04 146,123 -0.83(-3.48%)
Jan 26, 2021 24.26 24.26 23.87 23.87 38,465 -0.29(-1.19%)
Jan 25, 2021 24.10 24.18 23.61 24.15 67,762 -0.15(-0.60%)
Jan 22, 2021 23.96 24.30 23.96 24.30 37,403 +0.22(+0.93%)
Jan 21, 2021 24.49 24.52 23.97 24.08 60,632 -0.38(-1.55%)
Jan 20, 2021 24.68 24.68 24.31 24.46 56,717 -0.28(-1.14%)
Jan 19, 2021 24.53 24.74 24.48 24.74 92,765 +0.26(+1.08%)
Jan 15, 2021 24.84 24.84 24.34 24.47 131,621 -0.61(-2.42%)
Jan 14, 2021 24.75 25.16 24.73 25.08 75,446 +0.50(+2.03%)
Jan 13, 2021 24.72 24.72 24.37 24.58 107,591 -0.19(-0.75%)
Jan 12, 2021 24.56 24.86 24.35 24.77 279,685 +0.43(+1.77%)
Jan 11, 2021 23.69 24.35 23.58 24.34 50,444 +0.38(+1.59%)
Jan 08, 2021 24.25 24.25 23.55 23.96 173,387 -0.18(-0.74%)
Jan 07, 2021 24.19 24.43 24.14 24.14 43,810 +0.55(+2.35%)
Jan 06, 2021 22.54 23.82 22.54 23.58 144,180 +1.66(+7.57%)
Jan 05, 2021 21.72 22.12 21.63 21.92 148,015 +0.20(+0.91%)
Jan 04, 2021 21.93 21.95 21.38 21.72 250,140 -0.08(-0.36%)
Dec 31, 2020 21.80 21.80 21.80 239,568 +0.13(+0.61%)
Dec 30, 2020 21.41 21.67 21.41 21.67 239,568 +0.30(+1.39%)
Dec 29, 2020 21.71 21.71 21.28 21.37 69,310 -0.27(-1.25%)
Dec 28, 2020 21.66 21.74 21.57 21.64 17,310 +0.14(+0.64%)
Dec 24, 2020 21.70 21.70 21.32 21.50 6,324 -0.13(-0.59%)
Dec 23, 2020 21.44 21.66 21.34 21.63 21,455 +0.65(+3.10%)
Dec 22, 2020 21.15 21.21 20.98 20.98 26,638 -0.12(-0.57%)
Dec 21, 2020 20.99 21.16 20.77 21.10 32,658 +0.25(+1.22%)
Dec 18, 2020 21.20 21.20 20.73 20.85 458,461 -0.36(-1.70%)
Dec 17, 2020 21.24 21.25 20.97 21.21 48,958 -0.02(-0.07%)
Dec 16, 2020 21.14 21.23 20.98 21.22 22,775 +0.09(+0.44%)
Dec 15, 2020 20.94 21.19 20.83 21.13 48,899 +0.38(+1.82%)
Dec 14, 2020 21.19 21.19 20.71 20.75 26,465 -0.15(-0.70%)
Dec 11, 2020 20.94 20.98 20.78 20.90 22,851 -0.25(-1.19%)
Dec 10, 2020 20.80 21.17 20.80 21.15 15,691 +0.12(+0.55%)
Dec 09, 2020 21.05 21.17 20.89 21.03 22,917 +0.07(+0.34%)
Dec 08, 2020 20.91 20.96 20.85 20.96 24,636 -0.05(-0.24%)
Dec 07, 2020 20.85 21.09 20.85 21.01 15,934 -0.13(-0.60%)
Dec 04, 2020 21.01 21.21 20.99 21.14 9,668 +0.30(+1.42%)
Dec 03, 2020 20.76 20.94 20.64 20.84 17,654 +0.17(+0.81%)
Dec 02, 2020 20.50 20.73 20.39 20.68 70,577 +0.31(+1.50%)
Dec 01, 2020 20.23 20.52 20.23 20.37 26,622 +0.56(+2.81%)
Nov 30, 2020 20.33 20.36 19.82 19.82 22,464 -0.56(-2.75%)
Nov 27, 2020 20.73 20.73 20.27 20.38 10,986 -0.35(-1.69%)
Nov 25, 2020 20.80 20.80 20.48 20.73 44,934 -0.30(-1.43%)
Nov 24, 2020 20.44 21.04 20.44 21.03 126,934 +0.98(+4.91%)
Nov 23, 2020 19.98 20.12 19.95 20.04 205,828 +0.30(+1.50%)
Nov 20, 2020 19.78 19.79 19.61 19.74 140,625 -0.16(-0.82%)
Nov 19, 2020 19.82 19.93 19.55 19.91 19,890 +0.07(+0.33%)
Nov 18, 2020 20.19 20.42 19.84 19.84 83,294 -0.27(-1.35%)
Nov 17, 2020 19.87 20.17 19.66 20.11 39,443 -0.09(-0.44%)
Nov 16, 2020 20.19 20.33 20.00 20.20 49,610 +0.68(+3.47%)
Nov 13, 2020 19.36 19.62 19.22 19.52 109,863 +0.50(+2.63%)
Nov 12, 2020 19.08 19.18 18.78 19.02 114,382 -0.41(-2.11%)
Nov 11, 2020 20.01 20.01 19.26 19.43 454,433 -0.41(-2.09%)
Nov 10, 2020 19.92 20.07 19.64 19.85 31,993 +0.01(+0.05%)
Nov 09, 2020 19.56 20.19 18.81 19.84 85,442 +2.53(+14.59%)
Nov 06, 2020 17.83 17.83 17.25 17.31 13,623 -0.32(-1.81%)
Nov 05, 2020 17.00 17.74 17.00 17.63 55,193 +0.77(+4.54%)
Nov 04, 2020 17.59 17.59 16.87 16.87 385,791 -1.20(-6.65%)
Nov 03, 2020 17.89 18.15 17.89 18.07 192,125 +0.52(+2.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.