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, 2017 23.28 23.54 23.28 23.33 30,879 -0.07(-0.32%)
Oct 30, 2017 23.50 23.55 23.31 23.40 32,481 -0.17(-0.74%)
Oct 27, 2017 23.55 23.61 23.43 23.58 70,729 +0.08(+0.35%)
Oct 26, 2017 23.30 23.58 23.30 23.49 67,478 +0.21(+0.89%)
Oct 25, 2017 23.39 23.47 23.13 23.29 110,165 -0.07(-0.32%)
Oct 24, 2017 23.36 23.48 23.33 23.36 36,476 +0.17(+0.72%)
Oct 23, 2017 23.36 23.44 23.16 23.20 37,857 -0.07(-0.32%)
Oct 20, 2017 23.20 23.30 23.13 23.27 50,974 +0.35(+1.52%)
Oct 19, 2017 22.72 22.98 22.66 22.92 34,147 +0.08(+0.36%)
Oct 18, 2017 22.79 22.88 22.76 22.84 69,688 +0.14(+0.62%)
Oct 17, 2017 22.93 23.04 22.67 22.70 186,480 -0.18(-0.80%)
Oct 16, 2017 22.82 22.92 22.77 22.88 44,329 +0.17(+0.77%)
Oct 13, 2017 22.82 22.88 22.51 22.71 60,946 -0.16(-0.69%)
Oct 12, 2017 23.14 23.16 22.83 22.86 57,785 -0.24(-1.04%)
Oct 11, 2017 23.16 23.00 23.10 65,381 -0.09(-0.39%)
Oct 10, 2017 23.24 23.25 23.04 23.20 71,690 +0.14(+0.61%)
Oct 09, 2017 23.32 23.32 23.03 23.05 63,111 -0.17(-0.72%)
Oct 06, 2017 23.30 23.33 23.08 23.22 75,053 +0.05(+0.21%)
Oct 05, 2017 22.99 23.22 22.84 23.17 50,025 +0.36(+1.57%)
Oct 04, 2017 23.05 23.05 22.81 22.81 51,794 -0.22(-0.94%)
Oct 03, 2017 23.15 23.18 22.89 23.03 171,809 -0.04(-0.18%)
Oct 02, 2017 23.05 23.10 22.83 23.07 202,600 +0.12(+0.54%)
Sep 29, 2017 22.89 23.04 22.84 22.95 43,880 +0.15(+0.66%)
Sep 28, 2017 22.80 22.83 22.64 22.80 71,845 +0.04(+0.18%)
Sep 27, 2017 22.56 22.92 22.56 22.76 127,666 +0.40(+1.80%)
Sep 26, 2017 22.27 22.40 22.27 22.35 50,291 +0.06(+0.29%)
Sep 25, 2017 22.32 22.38 22.13 22.29 91,572 +0.00(+0.00%)
Sep 22, 2017 22.11 22.31 22.11 22.29 84,982 -0.02(-0.07%)
Sep 21, 2017 22.12 22.36 22.12 22.31 36,824 +0.14(+0.65%)
Sep 20, 2017 21.90 22.28 21.80 22.16 179,432 +0.19(+0.86%)
Sep 19, 2017 21.72 22.04 21.72 21.97 75,681 +0.18(+0.81%)
Sep 18, 2017 21.47 21.84 21.47 21.80 60,714 +0.36(+1.70%)
Sep 15, 2017 21.24 21.50 21.24 21.43 99,510 +0.03(+0.15%)
Sep 14, 2017 21.65 21.65 21.39 21.40 43,923 -0.14(-0.65%)
Sep 13, 2017 21.47 21.56 21.33 21.54 152,979 +0.13(+0.62%)
Sep 12, 2017 21.04 21.52 21.04 21.41 31,535 +0.39(+1.85%)
Sep 11, 2017 20.80 21.07 20.80 21.02 74,307 +0.46(+2.21%)
Sep 08, 2017 20.47 20.69 20.42 20.56 57,016 +0.12(+0.61%)
Sep 07, 2017 20.83 20.85 20.33 20.44 52,063 -0.49(-2.33%)
Sep 06, 2017 20.99 21.05 20.82 20.93 97,035 +0.05(+0.22%)
Sep 05, 2017 21.46 21.46 20.84 20.88 67,366 -0.55(-2.57%)
Sep 01, 2017 21.33 21.58 21.33 21.43 86,685 +0.18(+0.86%)
Aug 31, 2017 21.38 21.43 21.25 21.25 83,569 -0.12(-0.54%)
Aug 30, 2017 21.37 21.45 21.30 21.37 82,205 +0.11(+0.51%)
Aug 29, 2017 21.11 21.33 21.05 21.26 36,956 -0.13(-0.62%)
Aug 28, 2017 21.63 21.63 21.31 21.39 152,765 -0.12(-0.58%)
Aug 25, 2017 21.43 21.65 21.43 21.52 111,697 +0.06(+0.27%)
Aug 24, 2017 21.42 21.51 21.42 21.46 33,474 +0.03(+0.15%)
Aug 23, 2017 21.15 21.54 21.15 21.43 41,330 +0.03(+0.15%)
Aug 22, 2017 21.18 21.41 21.18 21.39 91,221 +0.25(+1.17%)
Aug 21, 2017 21.15 21.22 21.06 21.14 58,746 -0.09(-0.43%)
Aug 18, 2017 21.14 21.41 21.14 21.23 59,084 +0.01(+0.04%)
Aug 17, 2017 21.73 21.73 21.21 21.23 35,995 -0.52(-2.40%)
Aug 16, 2017 21.88 21.93 21.68 21.75 66,816 -0.08(-0.38%)
Aug 15, 2017 21.86 22.05 21.81 21.83 46,225 +0.05(+0.23%)
Aug 14, 2017 21.46 21.87 21.46 21.78 42,264 +0.40(+1.86%)
Aug 11, 2017 21.56 21.71 21.34 21.38 59,378 -0.19(-0.88%)
Aug 10, 2017 21.81 21.93 21.57 21.57 39,522 -0.53(-2.40%)
Aug 09, 2017 22.25 22.25 22.00 22.10 87,672 -0.12(-0.56%)
Aug 08, 2017 22.18 22.57 22.18 22.23 94,594 +0.03(+0.15%)
Aug 07, 2017 22.28 22.29 22.19 22.19 52,742 -0.10(-0.45%)
Aug 04, 2017 22.34 22.49 22.28 22.29 79,351 +0.21(+0.94%)
Aug 03, 2017 22.29 22.29 22.06 22.09 94,011 -0.11(-0.48%)
Aug 02, 2017 22.29 22.29 22.08 22.19 47,139 +0.02(+0.11%)
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.