Skip to main content

Nasdaq Bank ETF (NQ: FTXO )

25.97 -0.08 (-0.30%)
Streaming Delayed Price Updated: 9:34 AM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 25.09 25.09 24.63 24.90 49,431 -0.24(-0.95%)
May 30, 2017 25.25 25.28 24.99 25.14 72,082 -0.25(-0.98%)
May 26, 2017 25.48 25.56 25.39 25.39 71,109 -0.12(-0.47%)
May 25, 2017 25.67 25.73 25.45 25.51 71,375 -0.02(-0.08%)
May 24, 2017 25.51 25.69 25.41 25.53 62,184 -0.13(-0.51%)
May 23, 2017 25.18 25.79 25.18 25.66 64,307 +0.38(+1.49%)
May 22, 2017 25.22 25.40 25.10 25.28 63,705 +0.07(+0.29%)
May 19, 2017 25.00 25.41 25.00 25.21 127,891 +0.15(+0.60%)
May 18, 2017 24.69 25.18 24.69 25.06 97,976 +0.14(+0.56%)
May 17, 2017 25.34 25.44 24.73 24.92 145,257 -1.10(-4.23%)
May 16, 2017 25.95 26.04 25.80 26.02 191,152 +0.13(+0.50%)
May 15, 2017 25.55 25.90 25.55 25.89 88,313 +0.25(+0.98%)
May 12, 2017 25.71 25.71 25.34 25.64 98,074 -0.16(-0.62%)
May 11, 2017 25.84 25.92 25.53 25.80 85,416 -0.24(-0.92%)
May 10, 2017 26.04 26.04 25.83 26.04 245,493 +0.09(+0.35%)
May 09, 2017 26.10 26.30 25.82 25.95 64,897 -0.18(-0.69%)
May 08, 2017 25.96 26.16 25.96 26.13 92,884 +0.09(+0.35%)
May 05, 2017 26.45 26.45 25.87 26.04 159,387 -0.07(-0.27%)
May 04, 2017 26.36 26.36 26.00 26.11 184,033 +0.08(+0.31%)
May 03, 2017 25.69 26.03 25.52 26.03 81,512 +0.31(+1.21%)
May 02, 2017 26.01 26.01 25.56 25.72 124,496 -0.16(-0.62%)
May 01, 2017 25.49 26.00 25.49 25.88 281,690 +0.27(+1.05%)
Apr 28, 2017 26.08 26.08 25.58 25.61 122,354 -0.30(-1.16%)
Apr 27, 2017 26.09 26.13 25.69 25.91 225,535 -0.22(-0.84%)
Apr 26, 2017 26.06 26.33 25.85 26.13 304,681 +0.13(+0.50%)
Apr 25, 2017 26.20 26.20 25.96 26.00 495,225 +0.12(+0.46%)
Apr 24, 2017 25.80 26.11 25.78 25.88 123,628 +0.64(+2.54%)
Apr 21, 2017 25.35 25.50 25.12 25.24 178,452 -0.15(-0.59%)
Apr 20, 2017 24.99 25.45 24.99 25.39 129,600 +0.46(+1.85%)
Apr 19, 2017 24.89 25.22 24.83 24.93 180,988 +0.04(+0.16%)
Apr 18, 2017 24.85 25.12 24.64 24.89 343,782 -0.30(-1.19%)
Apr 17, 2017 25.06 25.20 24.63 25.19 202,660 +0.48(+1.94%)
Apr 13, 2017 25.26 25.32 24.71 24.71 185,303 -0.42(-1.67%)
Apr 12, 2017 25.59 25.59 25.07 25.13 171,470 -0.34(-1.33%)
Apr 11, 2017 25.32 25.47 25.07 25.47 223,309 +0.00(+0.00%)
Apr 10, 2017 25.56 25.79 25.33 25.47 427,972 -0.14(-0.55%)
Apr 07, 2017 25.41 25.77 25.41 25.61 143,602 -0.13(-0.51%)
Apr 06, 2017 25.77 25.84 25.31 25.74 153,693 +0.25(+0.98%)
Apr 05, 2017 26.00 26.21 25.49 25.49 175,528 -0.33(-1.28%)
Apr 04, 2017 25.82 25.92 25.68 25.82 439,074 -0.04(-0.15%)
Apr 03, 2017 26.04 26.04 25.52 25.86 389,458 -0.11(-0.42%)
Mar 31, 2017 26.47 26.47 25.94 25.97 782,443 -0.31(-1.18%)
Mar 30, 2017 26.14 26.35 25.74 26.28 790,346 +0.58(+2.26%)
Mar 29, 2017 25.94 25.94 25.61 25.70 698,249 -0.17(-0.66%)
Mar 28, 2017 25.44 25.99 25.42 25.87 414,652 +0.44(+1.73%)
Mar 27, 2017 25.11 25.46 24.74 25.43 1,167,147 -0.17(-0.66%)
Mar 24, 2017 25.71 25.78 25.35 25.60 31,659,256 +0.06(+0.23%)
Mar 23, 2017 25.49 25.94 25.32 25.54 2,926,228 +0.07(+0.27%)
Mar 22, 2017 25.20 25.68 24.81 25.47 6,153,407 +0.02(+0.08%)
Mar 21, 2017 26.79 26.79 25.43 25.45 375,486 -1.23(-4.61%)
Mar 20, 2017 27.06 27.06 26.68 26.68 143,094 -0.35(-1.29%)
Mar 17, 2017 27.49 27.49 26.88 27.03 28,435 -0.18(-0.66%)
Mar 16, 2017 27.25 27.40 27.14 27.21 22,645 +0.14(+0.52%)
Mar 15, 2017 27.43 27.56 27.00 27.07 460,111 -0.22(-0.81%)
Mar 14, 2017 27.26 27.32 26.93 27.29 233,867 -0.04(-0.15%)
Mar 13, 2017 27.28 27.51 27.28 27.33 56,466 -0.03(-0.11%)
Mar 10, 2017 27.72 27.72 27.11 27.36 335,362 -0.13(-0.47%)
Mar 09, 2017 27.51 27.75 27.47 27.49 53,782 +0.03(+0.11%)
Mar 08, 2017 27.96 27.96 27.46 27.46 149,747 -0.06(-0.23%)
Mar 07, 2017 27.83 27.83 27.47 27.52 24,950 -0.13(-0.47%)
Mar 06, 2017 27.60 27.72 27.39 27.65 17,230 -0.17(-0.62%)
Mar 03, 2017 27.81 27.88 27.67 27.83 12,536 +0.19(+0.68%)
Mar 02, 2017 28.35 28.35 27.64 27.64 71,215 -0.71(-2.50%)
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.