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 (%)
May 28, 2021 30.43 30.43 29.94 30.16 50,582 -0.18(-0.60%)
May 27, 2021 30.25 30.35 30.07 30.35 35,064 +0.48(+1.62%)
May 26, 2021 29.62 29.90 29.38 29.86 32,798 +0.42(+1.42%)
May 25, 2021 29.97 30.31 29.42 29.44 64,589 -0.43(-1.43%)
May 24, 2021 29.92 30.02 29.66 29.87 61,545 -0.06(-0.21%)
May 21, 2021 29.80 30.15 29.77 29.93 61,673 +0.26(+0.86%)
May 20, 2021 29.79 29.81 29.35 29.68 57,705 +0.01(+0.03%)
May 19, 2021 29.22 29.72 28.96 29.67 87,083 -0.12(-0.40%)
May 18, 2021 30.23 30.44 29.76 29.79 130,533 -0.40(-1.33%)
May 17, 2021 29.89 30.21 29.70 30.19 103,511 +0.14(+0.48%)
May 14, 2021 29.74 30.11 29.51 30.05 54,474 +0.52(+1.77%)
May 13, 2021 28.70 29.67 28.58 29.52 147,610 +0.94(+3.28%)
May 12, 2021 29.49 29.56 28.49 28.59 100,454 -0.57(-1.97%)
May 11, 2021 29.21 29.69 28.98 29.16 82,063 -0.30(-1.02%)
May 10, 2021 29.99 30.13 29.46 29.46 116,076 -0.33(-1.12%)
May 07, 2021 29.31 29.81 29.13 29.79 29,030 +0.10(+0.33%)
May 06, 2021 29.64 29.73 29.15 29.70 73,300 +0.13(+0.43%)
May 05, 2021 29.54 29.81 29.21 29.57 151,063 +0.17(+0.59%)
May 04, 2021 28.84 29.40 28.54 29.40 36,379 +0.32(+1.11%)
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.