Skip to main content

Nasdaq Bank ETF (NQ: FTXO )

29.75 +0.83 (+2.87%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 16.01 16.12 15.77 15.90 46,516 -0.33(-2.02%)
May 28, 2020 16.99 16.99 16.21 16.22 57,627 -0.56(-3.32%)
May 27, 2020 16.57 16.79 16.15 16.78 160,513 +1.02(+6.46%)
May 26, 2020 15.24 15.97 15.24 15.76 51,384 +1.16(+7.92%)
May 22, 2020 14.65 14.78 14.50 14.60 38,254 -0.15(-0.99%)
May 21, 2020 14.69 14.94 14.69 14.75 46,424 -0.05(-0.36%)
May 20, 2020 14.68 14.84 14.68 14.80 65,180 +0.48(+3.35%)
May 19, 2020 14.68 14.84 14.32 14.32 79,509 -0.56(-3.79%)
May 18, 2020 14.37 14.97 14.37 14.89 60,051 +1.12(+8.13%)
May 15, 2020 13.83 13.93 13.68 13.77 60,550 -0.17(-1.19%)
May 14, 2020 13.20 14.01 12.97 13.93 53,455 +0.47(+3.47%)
May 13, 2020 14.10 14.10 13.34 13.47 43,622 -0.69(-4.88%)
May 12, 2020 14.87 14.96 14.15 14.16 50,674 -0.64(-4.32%)
May 11, 2020 15.05 15.05 14.70 14.80 42,616 -0.50(-3.24%)
May 08, 2020 15.23 15.35 15.13 15.29 31,010 +0.51(+3.42%)
May 07, 2020 14.80 15.22 14.79 14.79 28,810 +0.17(+1.17%)
May 06, 2020 15.03 15.05 14.53 14.62 58,660 -0.26(-1.78%)
May 05, 2020 15.35 15.52 14.87 14.88 54,215 -0.18(-1.23%)
May 04, 2020 14.84 15.10 14.81 15.06 26,023 -0.11(-0.72%)
May 01, 2020 15.44 15.44 15.05 15.17 151,885 -0.75(-4.70%)
Apr 30, 2020 16.19 16.19 15.80 15.92 65,377 -0.56(-3.37%)
Apr 29, 2020 16.27 16.67 16.09 16.48 80,431 +0.80(+5.13%)
Apr 28, 2020 15.94 16.20 15.61 15.67 87,263 +0.28(+1.84%)
Apr 27, 2020 14.76 15.49 14.67 15.39 185,151 +0.89(+6.13%)
Apr 24, 2020 14.39 14.63 14.12 14.50 114,084 +0.32(+2.24%)
Apr 23, 2020 14.08 14.50 14.08 14.19 141,012 +0.16(+1.17%)
Apr 22, 2020 14.29 14.30 13.96 14.02 70,170 +0.05(+0.35%)
Apr 21, 2020 14.00 14.28 13.81 13.97 180,100 -0.55(-3.78%)
Apr 20, 2020 14.15 14.78 14.08 14.52 109,846 -0.06(-0.43%)
Apr 17, 2020 14.04 14.66 14.00 14.58 133,550 +1.26(+9.43%)
Apr 16, 2020 14.00 14.00 13.19 13.33 95,482 -0.59(-4.21%)
Apr 15, 2020 14.16 14.16 13.87 13.91 110,566 -0.95(-6.40%)
Apr 14, 2020 15.60 15.60 14.65 14.86 57,010 -0.38(-2.47%)
Apr 13, 2020 16.02 16.02 15.09 15.24 105,818 -0.70(-4.40%)
Apr 09, 2020 15.44 16.12 15.37 15.94 268,459 +1.16(+7.86%)
Apr 08, 2020 14.35 14.86 14.15 14.78 198,565 +0.72(+5.09%)
Apr 07, 2020 14.65 14.84 13.99 14.07 156,795 +0.38(+2.78%)
Apr 06, 2020 13.25 13.77 13.20 13.69 185,416 +1.17(+9.36%)
Apr 03, 2020 13.01 13.10 12.37 12.51 135,248 -0.56(-4.27%)
Apr 02, 2020 12.70 13.39 12.70 13.07 91,356 +0.27(+2.11%)
Apr 01, 2020 13.03 13.12 12.66 12.80 129,632 -1.01(-7.30%)
Mar 31, 2020 14.21 14.40 13.62 13.81 127,472 -0.54(-3.76%)
Mar 30, 2020 14.41 14.41 13.92 14.35 218,992 -0.03(-0.24%)
Mar 27, 2020 14.18 14.84 14.14 14.38 120,082 -0.54(-3.63%)
Mar 26, 2020 13.87 15.04 13.87 14.93 201,412 +1.32(+9.72%)
Mar 25, 2020 13.54 14.15 12.92 13.61 140,316 +0.25(+1.90%)
Mar 24, 2020 12.79 13.39 12.71 13.35 91,026 +1.44(+12.13%)
Mar 23, 2020 12.91 12.96 11.72 11.91 195,043 -1.10(-8.49%)
Mar 20, 2020 13.82 13.82 12.93 13.01 45,048 -0.63(-4.65%)
Mar 19, 2020 12.79 13.83 12.20 13.65 94,842 +0.68(+5.23%)
Mar 18, 2020 13.32 13.59 12.28 12.97 71,590 -1.32(-9.26%)
Mar 17, 2020 13.95 14.39 13.14 14.29 205,322 +0.74(+5.43%)
Mar 16, 2020 13.31 14.44 13.31 13.56 114,202 -2.17(-13.79%)
Mar 13, 2020 15.17 15.72 14.55 15.72 55,198 +1.64(+11.66%)
Mar 12, 2020 14.24 15.33 13.70 14.08 201,608 -1.57(-10.01%)
Mar 11, 2020 16.11 16.35 15.41 15.65 85,285 -1.12(-6.66%)
Mar 10, 2020 16.42 16.78 15.66 16.77 128,101 +1.15(+7.36%)
Mar 09, 2020 16.49 16.92 15.46 15.62 215,184 -2.74(-14.95%)
Mar 06, 2020 18.33 18.86 18.04 18.36 124,538 -0.91(-4.73%)
Mar 05, 2020 19.69 19.69 19.05 19.27 99,954 -1.11(-5.43%)
Mar 04, 2020 20.19 20.40 19.69 20.38 81,505 +0.42(+2.10%)
Mar 03, 2020 20.82 21.07 19.77 19.96 76,650 -0.92(-4.39%)
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.