Skip to main content

Nasdaq Bank ETF (NQ: FTXO )

27.14 +0.23 (+0.86%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 29.40 29.66 29.32 29.45 54,994 +0.09(+0.31%)
Aug 30, 2021 30.02 30.02 29.36 29.36 30,517 -0.65(-2.15%)
Aug 27, 2021 29.52 30.00 29.52 30.00 64,982 +0.60(+2.04%)
Aug 26, 2021 29.76 29.88 29.34 29.40 58,050 -0.33(-1.12%)
Aug 25, 2021 29.38 29.99 29.35 29.74 72,685 +0.46(+1.56%)
Aug 24, 2021 29.03 29.32 29.03 29.28 41,470 +0.31(+1.07%)
Aug 23, 2021 28.80 29.01 28.80 28.97 36,508 +0.37(+1.29%)
Aug 20, 2021 28.26 28.60 28.16 28.60 49,782 +0.41(+1.44%)
Aug 19, 2021 28.25 28.54 27.99 28.20 37,130 -0.43(-1.50%)
Aug 18, 2021 28.85 29.17 28.60 28.62 25,123 -0.30(-1.04%)
Aug 17, 2021 29.23 29.36 28.63 28.92 31,626 -0.52(-1.76%)
Aug 16, 2021 29.51 29.51 29.11 29.44 57,885 -0.25(-0.84%)
Aug 13, 2021 30.11 30.11 29.61 29.69 93,582 -0.32(-1.08%)
Aug 12, 2021 30.12 30.12 29.83 30.01 53,618 -0.04(-0.12%)
Aug 11, 2021 29.64 30.06 29.47 30.05 283,448 +0.52(+1.75%)
Aug 10, 2021 29.21 29.65 29.06 29.53 121,564 +0.33(+1.14%)
Aug 09, 2021 29.06 29.52 28.97 29.20 73,860 -0.06(-0.22%)
Aug 06, 2021 28.94 29.45 28.91 29.27 213,122 +0.75(+2.62%)
Aug 05, 2021 28.32 28.53 28.23 28.52 39,592 +0.53(+1.88%)
Aug 04, 2021 27.80 28.31 27.80 27.99 391,881 -0.17(-0.59%)
Aug 03, 2021 27.77 28.20 27.27 28.16 36,053 +0.51(+1.84%)
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.