Skip to main content

Nasdaq Bank ETF (NQ: FTXO )

26.44 +0.39 (+1.50%)
Official Closing Price Updated: 4:15 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 26.02 26.38 25.58 26.05 45,530 -0.43(-1.62%)
Jun 29, 2022 26.80 26.80 26.35 26.48 67,506 -0.23(-0.86%)
Jun 28, 2022 27.12 27.45 26.66 26.71 93,001 -0.07(-0.26%)
Jun 27, 2022 27.15 27.15 26.70 26.78 15,000 -0.18(-0.67%)
Jun 24, 2022 26.01 27.00 26.01 26.96 35,863 +0.93(+3.57%)
Jun 23, 2022 26.53 26.53 25.66 26.03 28,372 -0.55(-2.07%)
Jun 22, 2022 26.17 26.66 26.17 26.58 40,272 -0.01(-0.02%)
Jun 21, 2022 26.80 26.85 26.48 26.59 61,807 +0.38(+1.44%)
Jun 17, 2022 25.92 26.45 25.92 26.21 56,982 +0.40(+1.55%)
Jun 16, 2022 26.12 26.12 25.64 25.81 47,041 -0.89(-3.33%)
Jun 15, 2022 26.67 27.03 26.52 26.70 39,477 +0.37(+1.41%)
Jun 14, 2022 26.35 26.77 26.09 26.33 65,476 +0.06(+0.23%)
Jun 13, 2022 26.39 26.68 26.13 26.27 77,457 -0.85(-3.13%)
Jun 10, 2022 27.67 27.79 27.10 27.12 91,051 -1.23(-4.34%)
Jun 09, 2022 29.27 29.27 28.33 28.35 57,167 -0.98(-3.34%)
Jun 08, 2022 29.43 29.55 29.18 29.33 55,401 -0.46(-1.54%)
Jun 07, 2022 29.26 29.81 29.22 29.79 38,439 +0.23(+0.78%)
Jun 06, 2022 29.68 30.01 29.52 29.56 86,015 +0.16(+0.54%)
Jun 03, 2022 29.60 29.60 29.34 29.40 29,030 -0.40(-1.34%)
Jun 02, 2022 29.24 29.81 29.14 29.80 60,499 +0.48(+1.64%)
Jun 01, 2022 29.85 29.85 28.92 29.32 34,152 -0.54(-1.81%)
May 31, 2022 29.44 29.98 29.38 29.86 62,275 +0.16(+0.54%)
May 27, 2022 29.48 29.70 29.40 29.70 24,819 +0.30(+1.02%)
May 26, 2022 29.00 29.50 29.00 29.40 33,258 +0.69(+2.40%)
May 25, 2022 28.10 28.87 28.10 28.71 31,043 +0.60(+2.13%)
May 24, 2022 28.24 28.24 27.57 28.11 67,837 -0.23(-0.81%)
May 23, 2022 27.85 28.61 27.79 28.34 158,199 +1.08(+3.96%)
May 20, 2022 27.64 27.79 26.63 27.26 626,795 -0.08(-0.29%)
May 19, 2022 27.25 27.65 27.15 27.34 85,350 -0.28(-1.01%)
May 18, 2022 28.14 28.21 27.48 27.62 61,681 -0.87(-3.05%)
May 17, 2022 27.99 28.60 27.99 28.49 81,185 +1.07(+3.90%)
May 16, 2022 27.65 27.69 27.25 27.42 41,279 -0.24(-0.87%)
May 13, 2022 27.73 28.01 27.45 27.66 56,019 +0.27(+0.99%)
May 12, 2022 27.36 27.57 26.82 27.39 104,680 -0.14(-0.51%)
May 11, 2022 27.95 28.71 27.52 27.53 144,737 -0.43(-1.54%)
May 10, 2022 28.63 28.77 27.48 27.96 419,428 -0.47(-1.65%)
May 09, 2022 28.56 28.73 28.18 28.43 196,105 -0.60(-2.07%)
May 06, 2022 29.28 29.28 28.66 29.03 113,544 -0.38(-1.29%)
May 05, 2022 29.92 29.92 28.90 29.41 796,595 -0.89(-2.94%)
May 04, 2022 29.47 30.30 29.25 30.30 40,676 +0.93(+3.17%)
May 03, 2022 28.98 29.58 28.98 29.37 35,403 +0.48(+1.66%)
May 02, 2022 28.80 28.90 28.23 28.89 271,988 +0.29(+1.01%)
Apr 29, 2022 29.42 29.59 28.55 28.60 66,157 -0.93(-3.15%)
Apr 28, 2022 29.37 29.55 28.93 29.53 248,444 +0.54(+1.86%)
Apr 27, 2022 29.04 29.28 28.78 28.99 77,464 +0.01(+0.03%)
Apr 26, 2022 29.39 29.62 28.97 28.98 195,991 -0.96(-3.21%)
Apr 25, 2022 29.70 30.00 29.02 29.94 106,046 +0.02(+0.07%)
Apr 22, 2022 30.61 30.69 29.89 29.92 105,818 -0.76(-2.48%)
Apr 21, 2022 31.58 31.78 30.56 30.68 84,471 -0.73(-2.32%)
Apr 20, 2022 31.35 31.84 31.29 31.41 61,310 +0.25(+0.82%)
Apr 19, 2022 30.47 31.21 30.47 31.16 86,788 +0.91(+2.99%)
Apr 18, 2022 29.95 30.39 29.95 30.25 121,050 +0.27(+0.90%)
Apr 14, 2022 30.16 30.41 29.84 29.98 62,839 -0.35(-1.15%)
Apr 13, 2022 29.82 30.33 29.82 30.33 72,002 +0.18(+0.60%)
Apr 12, 2022 30.60 30.86 29.94 30.15 59,203 -0.43(-1.41%)
Apr 11, 2022 30.42 31.12 30.42 30.58 57,629 +0.10(+0.33%)
Apr 08, 2022 30.35 30.73 30.27 30.48 42,162 +0.24(+0.79%)
Apr 07, 2022 30.55 30.55 29.79 30.24 79,681 -0.25(-0.82%)
Apr 06, 2022 30.73 30.73 30.42 30.49 513,137 -0.40(-1.29%)
Apr 05, 2022 31.11 31.34 30.82 30.89 187,360 -0.31(-0.99%)
Apr 04, 2022 31.25 31.37 30.77 31.20 265,007 -0.10(-0.32%)
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.