Skip to main content

Nasdaq Bank ETF (NQ: FTXO )

28.92 +0.03 (+0.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 23.99 24.41 23.92 23.93 184,734 -0.01(-0.03%)
Nov 29, 2017 23.38 24.06 23.38 23.94 104,301 +0.71(+3.05%)
Nov 28, 2017 22.38 23.24 22.38 23.23 115,774 +0.71(+3.14%)
Nov 27, 2017 22.55 22.64 22.48 22.52 45,240 -0.02(-0.07%)
Nov 24, 2017 22.78 22.78 22.53 22.54 45,506 -0.08(-0.37%)
Nov 22, 2017 22.84 22.84 22.61 22.62 51,958 -0.04(-0.18%)
Nov 21, 2017 22.69 22.84 22.62 22.66 99,394 -0.06(-0.25%)
Nov 20, 2017 22.52 22.74 22.48 22.72 85,785 +0.15(+0.66%)
Nov 17, 2017 22.52 22.64 22.37 22.57 59,301 +0.05(+0.22%)
Nov 16, 2017 22.87 22.87 22.51 22.52 63,371 -0.04(-0.18%)
Nov 15, 2017 22.35 22.68 22.22 22.56 135,194 +0.08(+0.37%)
Nov 14, 2017 22.22 22.53 22.22 22.48 58,233 +0.07(+0.33%)
Nov 13, 2017 21.98 22.43 21.91 22.41 138,550 +0.21(+0.93%)
Nov 10, 2017 22.31 22.41 22.18 22.20 2,332,809 -0.07(-0.33%)
Nov 09, 2017 22.46 22.50 22.08 22.28 436,315 -0.16(-0.73%)
Nov 08, 2017 22.48 22.58 22.33 22.44 146,325 -0.21(-0.91%)
Nov 07, 2017 23.21 23.21 22.60 22.65 84,406 -0.58(-2.51%)
Nov 06, 2017 23.03 23.29 23.03 23.23 30,066 -0.08(-0.33%)
Nov 03, 2017 23.42 23.42 23.15 23.31 120,962 -0.02(-0.07%)
Nov 02, 2017 23.07 23.37 23.02 23.32 112,536 +0.19(+0.82%)
Nov 01, 2017 23.25 23.37 23.13 23.13 76,828 +0.01(+0.04%)
Oct 31, 2017 23.08 23.34 23.08 23.12 31,151 -0.07(-0.32%)
Oct 30, 2017 23.30 23.34 23.11 23.20 32,767 -0.17(-0.74%)
Oct 27, 2017 23.35 23.41 23.22 23.37 71,352 +0.08(+0.35%)
Oct 26, 2017 23.09 23.37 23.09 23.29 68,072 +0.21(+0.89%)
Oct 25, 2017 23.18 23.27 22.93 23.08 111,134 -0.07(-0.32%)
Oct 24, 2017 23.16 23.27 23.12 23.16 36,797 +0.16(+0.72%)
Oct 23, 2017 23.16 23.24 22.95 22.99 38,190 -0.07(-0.32%)
Oct 20, 2017 22.99 23.09 22.93 23.07 51,423 +0.35(+1.52%)
Oct 19, 2017 22.52 22.77 22.46 22.72 34,447 +0.08(+0.36%)
Oct 18, 2017 22.59 22.68 22.56 22.64 70,301 +0.14(+0.62%)
Oct 17, 2017 22.73 22.84 22.47 22.50 188,120 -0.18(-0.80%)
Oct 16, 2017 22.62 22.72 22.58 22.68 44,719 +0.17(+0.77%)
Oct 13, 2017 22.62 22.68 22.31 22.51 61,482 -0.16(-0.69%)
Oct 12, 2017 22.94 22.96 22.63 22.66 58,293 -0.24(-1.04%)
Oct 11, 2017 22.96 22.80 22.90 65,957 -0.09(-0.39%)
Oct 10, 2017 23.03 23.05 22.84 22.99 72,321 +0.14(+0.61%)
Oct 09, 2017 23.12 23.12 22.83 22.85 63,667 -0.16(-0.72%)
Oct 06, 2017 23.10 23.13 22.88 23.02 75,713 +0.05(+0.22%)
Oct 05, 2017 22.79 23.02 22.64 22.97 50,465 +0.35(+1.57%)
Oct 04, 2017 22.84 22.84 22.61 22.61 52,250 -0.21(-0.94%)
Oct 03, 2017 22.95 22.98 22.70 22.83 173,321 -0.04(-0.18%)
Oct 02, 2017 22.84 22.89 22.63 22.87 204,382 +0.12(+0.54%)
Sep 29, 2017 22.69 22.84 22.65 22.75 44,266 +0.15(+0.66%)
Sep 28, 2017 22.60 22.63 22.44 22.60 72,477 +0.04(+0.18%)
Sep 27, 2017 22.36 22.72 22.36 22.56 128,789 +0.40(+1.80%)
Sep 26, 2017 22.08 22.20 22.07 22.16 50,733 +0.06(+0.29%)
Sep 25, 2017 22.13 22.18 21.94 22.10 92,378 +0.00(+0.00%)
Sep 22, 2017 21.91 22.12 21.91 22.10 85,730 -0.02(-0.07%)
Sep 21, 2017 21.93 22.17 21.93 22.11 37,148 +0.14(+0.65%)
Sep 20, 2017 21.71 22.08 21.61 21.97 181,009 +0.19(+0.86%)
Sep 19, 2017 21.53 21.85 21.53 21.78 76,346 +0.17(+0.81%)
Sep 18, 2017 21.28 21.65 21.28 21.61 61,248 +0.36(+1.70%)
Sep 15, 2017 21.06 21.31 21.06 21.25 100,385 +0.03(+0.15%)
Sep 14, 2017 21.46 21.46 21.20 21.21 44,309 -0.14(-0.65%)
Sep 13, 2017 21.29 21.38 21.15 21.35 154,324 +0.13(+0.62%)
Sep 12, 2017 20.85 21.34 20.85 21.22 31,812 +0.39(+1.85%)
Sep 11, 2017 20.62 20.89 20.62 20.84 74,960 +0.45(+2.21%)
Sep 08, 2017 20.30 20.51 20.25 20.39 57,517 +0.12(+0.61%)
Sep 07, 2017 20.65 20.67 20.16 20.26 52,521 -0.48(-2.33%)
Sep 06, 2017 20.81 20.86 20.64 20.75 97,889 +0.05(+0.22%)
Sep 05, 2017 21.27 21.27 20.65 20.70 67,958 -0.55(-2.57%)
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.