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 (%)
Oct 31, 2018 21.96 22.44 21.96 22.13 439,367 +0.31(+1.43%)
Oct 30, 2018 21.55 21.84 21.37 21.82 494,066 +0.29(+1.37%)
Oct 29, 2018 21.42 21.83 21.31 21.53 394,895 +0.39(+1.83%)
Oct 26, 2018 21.02 21.34 20.92 21.14 380,158 -0.18(-0.83%)
Oct 25, 2018 21.14 21.49 20.94 21.31 800,462 +0.51(+2.43%)
Oct 24, 2018 21.51 21.51 20.76 20.81 719,671 -0.71(-3.29%)
Oct 23, 2018 21.13 21.66 20.94 21.52 312,645 +0.01(+0.04%)
Oct 22, 2018 22.21 22.28 21.48 21.51 242,413 -0.64(-2.89%)
Oct 19, 2018 22.14 22.44 21.96 22.15 440,788 -0.08(-0.34%)
Oct 18, 2018 22.64 22.73 22.18 22.22 759,419 -0.43(-1.90%)
Oct 17, 2018 22.25 22.82 22.17 22.65 535,913 +0.29(+1.30%)
Oct 16, 2018 22.33 22.39 22.02 22.36 486,655 +0.11(+0.47%)
Oct 15, 2018 22.32 22.50 22.21 22.26 731,998 -0.06(-0.26%)
Oct 12, 2018 23.00 23.00 21.88 22.32 564,541 -0.42(-1.85%)
Oct 11, 2018 23.31 23.44 22.74 22.74 618,096 -0.72(-3.05%)
Oct 10, 2018 23.87 24.11 23.45 23.46 630,244 -0.41(-1.73%)
Oct 09, 2018 23.92 24.04 23.78 23.87 555,104 -0.17(-0.70%)
Oct 08, 2018 23.80 24.10 23.73 24.04 435,006 +0.24(+0.99%)
Oct 05, 2018 23.99 24.13 23.74 23.80 746,908 -0.19(-0.77%)
Oct 04, 2018 23.78 24.28 23.78 23.99 631,716 +0.16(+0.67%)
Oct 03, 2018 23.54 23.94 23.49 23.83 691,394 +0.43(+1.84%)
Oct 02, 2018 23.38 23.56 23.24 23.40 1,352,217 -0.03(-0.13%)
Oct 01, 2018 23.56 23.73 21.74 23.43 2,633,199 -0.08(-0.34%)
Sep 28, 2018 23.62 23.67 23.46 23.51 34,744,356 -0.14(-0.61%)
Sep 27, 2018 23.91 23.93 23.64 23.65 4,483,797 -0.24(-0.99%)
Sep 26, 2018 24.33 24.39 23.89 23.89 9,535,395 -0.44(-1.80%)
Sep 25, 2018 24.47 24.52 24.30 24.32 910,368 -0.08(-0.31%)
Sep 24, 2018 24.61 24.77 24.38 24.40 506,310 -0.32(-1.30%)
Sep 21, 2018 24.81 24.91 24.70 24.72 570,474 -0.11(-0.44%)
Sep 20, 2018 24.60 24.93 24.60 24.83 573,642 +0.32(+1.31%)
Sep 19, 2018 24.15 24.57 24.15 24.51 720,794 +0.40(+1.64%)
Sep 18, 2018 24.13 24.18 24.05 24.11 656,285 -0.04(-0.17%)
Sep 17, 2018 24.38 24.38 24.08 24.15 509,359 -0.09(-0.38%)
Sep 14, 2018 24.25 24.32 24.20 24.25 657,682 +0.12(+0.48%)
Sep 13, 2018 24.43 24.54 24.12 24.13 64,144 -0.29(-1.17%)
Sep 12, 2018 24.77 24.78 24.38 24.42 182,562 -0.46(-1.86%)
Sep 11, 2018 24.96 25.02 24.78 24.88 67,944 +0.05(+0.19%)
Sep 10, 2018 24.93 24.99 24.80 24.83 205,574 -0.09(-0.35%)
Sep 07, 2018 24.97 25.00 24.80 24.92 155,166 -0.06(-0.23%)
Sep 06, 2018 25.23 25.23 24.92 24.98 128,838 -0.13(-0.53%)
Sep 05, 2018 25.09 25.20 25.03 25.11 109,060 +0.07(+0.27%)
Sep 04, 2018 24.86 25.09 24.81 25.05 133,677 +0.15(+0.59%)
Aug 31, 2018 24.90 24.90 24.90 0 +0.05(+0.19%)
Aug 30, 2018 24.95 25.00 24.83 24.85 122,401 -0.21(-0.84%)
Aug 29, 2018 25.30 25.30 24.95 25.06 84,634 -0.14(-0.57%)
Aug 28, 2018 25.25 25.31 25.12 25.21 198,445 -0.04(-0.17%)
Aug 27, 2018 25.28 25.41 25.16 25.25 142,157 +0.21(+0.84%)
Aug 24, 2018 25.27 25.27 25.03 25.04 78,178 -0.06(-0.23%)
Aug 23, 2018 25.37 25.37 25.04 25.10 264,732 -0.19(-0.76%)
Aug 22, 2018 25.35 25.37 25.24 25.29 144,222 -0.08(-0.33%)
Aug 21, 2018 25.19 25.53 25.19 25.37 84,278 +0.20(+0.78%)
Aug 20, 2018 25.07 25.20 25.01 25.18 76,758 +0.05(+0.18%)
Aug 17, 2018 24.92 25.13 24.92 25.13 132,761 +0.07(+0.27%)
Aug 16, 2018 24.78 25.17 24.78 25.06 51,377 +0.38(+1.53%)
Aug 15, 2018 24.73 24.84 24.60 24.69 94,637 -0.25(-1.01%)
Aug 14, 2018 24.60 24.99 24.60 24.94 154,824 +0.34(+1.40%)
Aug 13, 2018 24.75 24.92 24.57 24.59 194,573 -0.23(-0.95%)
Aug 10, 2018 24.81 24.89 24.68 24.83 130,854 -0.19(-0.77%)
Aug 09, 2018 25.07 25.18 24.95 25.02 91,203 -0.13(-0.50%)
Aug 08, 2018 24.98 25.20 24.94 25.15 200,117 +0.18(+0.71%)
Aug 07, 2018 24.83 25.14 24.83 24.97 202,223 +0.07(+0.27%)
Aug 06, 2018 24.97 24.98 24.74 24.90 80,169 +0.00(+0.00%)
Aug 03, 2018 24.87 25.01 24.84 24.90 129,066 -0.03(-0.13%)
Aug 02, 2018 24.57 25.00 24.57 24.94 417,208 +0.18(+0.75%)
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.