Skip to main content

Nasdaq Bank ETF (NQ: FTXO )

29.73 +0.81 (+2.80%)
Streaming Delayed Price Updated: 10:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 24.79 24.93 24.72 24.93 69,096 +0.05(+0.19%)
Dec 29, 2022 24.63 24.92 24.59 24.88 662,137 +0.38(+1.55%)
Dec 28, 2022 24.57 24.66 24.41 24.50 60,552 -0.07(-0.27%)
Dec 27, 2022 24.58 24.67 24.38 24.57 51,688 +0.03(+0.11%)
Dec 23, 2022 24.36 24.56 24.36 24.54 50,755 +0.14(+0.58%)
Dec 22, 2022 24.29 24.40 23.91 24.40 47,025 -0.13(-0.52%)
Dec 21, 2022 24.51 24.64 24.43 24.53 73,957 +0.40(+1.64%)
Dec 20, 2022 24.31 24.37 24.13 24.13 20,293 -0.02(-0.08%)
Dec 19, 2022 24.10 24.32 23.91 24.15 49,797 +0.03(+0.12%)
Dec 16, 2022 24.12 24.27 23.96 24.12 244,750 -0.21(-0.85%)
Dec 15, 2022 24.45 24.45 24.17 24.33 35,395 -0.44(-1.79%)
Dec 14, 2022 25.11 25.21 24.65 24.77 185,390 -0.35(-1.39%)
Dec 13, 2022 25.99 26.00 25.02 25.12 23,474 -0.31(-1.22%)
Dec 12, 2022 25.13 25.51 25.04 25.43 32,310 +0.34(+1.35%)
Dec 09, 2022 25.03 25.27 25.03 25.09 53,952 +0.03(+0.11%)
Dec 08, 2022 25.21 25.23 24.92 25.06 71,420 +0.07(+0.26%)
Dec 07, 2022 24.94 25.22 24.83 25.00 33,529 -0.21(-0.82%)
Dec 06, 2022 25.42 25.42 24.91 25.20 56,304 -0.21(-0.82%)
Dec 05, 2022 26.48 26.48 25.30 25.41 52,917 -1.27(-4.77%)
Dec 02, 2022 26.57 26.76 26.55 26.68 37,577 -0.17(-0.63%)
Dec 01, 2022 27.23 27.23 26.78 26.85 47,275 -0.34(-1.25%)
Nov 30, 2022 26.79 27.22 26.22 27.19 91,903 +0.32(+1.19%)
Nov 29, 2022 26.76 26.88 26.73 26.87 10,854 +0.26(+0.99%)
Nov 28, 2022 26.94 26.94 26.57 26.61 30,300 -0.54(-1.97%)
Nov 25, 2022 27.05 27.17 27.05 27.14 15,439 +0.16(+0.59%)
Nov 23, 2022 26.94 27.04 26.89 26.99 19,902 +0.00(+0.00%)
Nov 22, 2022 26.84 27.06 26.84 26.99 200,938 +0.29(+1.09%)
Nov 21, 2022 26.45 26.77 26.45 26.69 20,739 +0.09(+0.35%)
Nov 18, 2022 26.80 26.80 26.31 26.60 30,392 +0.17(+0.64%)
Nov 17, 2022 26.34 26.53 26.28 26.43 20,131 -0.33(-1.23%)
Nov 16, 2022 27.04 27.10 26.69 26.76 18,724 -0.36(-1.33%)
Nov 15, 2022 27.57 27.57 26.91 27.12 42,770 +0.08(+0.28%)
Nov 14, 2022 27.49 27.50 27.04 27.04 15,749 -0.54(-1.95%)
Nov 11, 2022 27.49 27.78 27.43 27.58 22,995 +0.09(+0.31%)
Nov 10, 2022 26.87 27.52 26.87 27.49 35,395 +1.40(+5.38%)
Nov 09, 2022 26.49 26.49 26.07 26.09 14,519 -0.59(-2.23%)
Nov 08, 2022 26.52 26.81 26.42 26.68 36,090 +0.22(+0.82%)
Nov 07, 2022 26.50 26.50 26.20 26.47 47,856 +0.28(+1.08%)
Nov 04, 2022 26.03 26.29 25.93 26.18 77,262 +0.53(+2.06%)
Nov 03, 2022 25.71 25.80 25.43 25.66 22,511 -0.30(-1.15%)
Nov 02, 2022 26.50 25.92 25.95 44,170 -0.58(-2.18%)
Nov 01, 2022 26.62 26.62 26.38 26.53 50,241 +0.14(+0.54%)
Oct 31, 2022 26.27 26.58 26.27 26.39 73,039 -0.01(-0.04%)
Oct 28, 2022 26.09 26.42 26.09 26.40 28,068 +0.55(+2.11%)
Oct 27, 2022 26.09 26.30 25.85 25.85 19,201 +0.01(+0.04%)
Oct 26, 2022 26.09 26.20 25.85 25.85 21,702 -0.08(-0.33%)
Oct 25, 2022 25.36 25.98 25.36 25.93 79,044 +0.49(+1.92%)
Oct 24, 2022 25.12 25.55 25.12 25.44 41,596 +0.47(+1.89%)
Oct 21, 2022 24.56 24.98 24.56 24.97 14,715 +0.46(+1.88%)
Oct 20, 2022 25.19 25.30 24.41 24.51 17,504 -0.72(-2.84%)
Oct 19, 2022 25.72 25.77 25.10 25.22 27,295 -0.95(-3.64%)
Oct 18, 2022 26.38 26.60 25.91 26.18 19,832 +0.22(+0.84%)
Oct 17, 2022 25.93 26.18 25.72 25.96 65,619 +0.58(+2.27%)
Oct 14, 2022 25.70 25.72 25.32 25.38 20,541 -0.08(-0.33%)
Oct 13, 2022 23.90 25.53 23.76 25.47 27,365 +1.18(+4.85%)
Oct 12, 2022 24.35 24.56 24.15 24.29 23,362 -0.07(-0.27%)
Oct 11, 2022 24.56 24.77 24.27 24.36 30,299 -0.38(-1.52%)
Oct 10, 2022 25.01 25.01 24.56 24.73 21,823 -0.12(-0.49%)
Oct 07, 2022 25.25 25.25 24.76 24.86 51,674 -0.58(-2.26%)
Oct 06, 2022 25.73 25.85 25.40 25.43 29,998 -0.48(-1.85%)
Oct 05, 2022 25.73 25.96 25.61 25.91 123,838 -0.21(-0.79%)
Oct 04, 2022 25.51 26.13 25.51 26.12 43,977 +1.03(+4.09%)
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.