Skip to main content

Nasdaq Bank ETF (NQ: FTXO )

26.96 +0.05 (+0.20%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 24.73 25.14 24.61 24.62 41,481 -0.10(-0.38%)
Sep 29, 2022 24.57 24.86 24.44 24.72 74,643 -0.43(-1.70%)
Sep 28, 2022 24.81 25.28 24.79 25.15 43,430 +0.45(+1.81%)
Sep 27, 2022 25.14 25.23 24.45 24.70 49,538 -0.22(-0.88%)
Sep 26, 2022 25.15 25.33 24.72 24.92 40,908 -0.39(-1.54%)
Sep 23, 2022 25.47 25.51 24.96 25.31 65,448 -0.56(-2.15%)
Sep 22, 2022 26.53 26.53 25.79 25.86 90,666 -0.59(-2.21%)
Sep 21, 2022 27.02 27.15 26.43 26.45 42,751 -0.47(-1.74%)
Sep 20, 2022 26.97 27.04 26.70 26.92 23,915 -0.26(-0.96%)
Sep 19, 2022 26.47 27.24 26.47 27.18 45,768 +0.36(+1.34%)
Sep 16, 2022 26.84 26.85 26.56 26.82 56,099 -0.41(-1.52%)
Sep 15, 2022 26.83 27.55 26.83 27.23 77,275 +0.38(+1.42%)
Sep 14, 2022 26.90 26.92 26.47 26.85 33,222 -0.06(-0.23%)
Sep 13, 2022 27.29 27.51 26.78 26.91 25,849 -0.97(-3.48%)
Sep 12, 2022 27.74 28.11 27.73 27.88 45,645 +0.27(+0.99%)
Sep 09, 2022 27.63 27.71 27.55 27.61 16,478 +0.25(+0.90%)
Sep 08, 2022 26.47 27.37 26.47 27.37 14,087 +0.72(+2.69%)
Sep 07, 2022 25.97 26.68 25.97 26.65 18,934 +0.59(+2.28%)
Sep 06, 2022 26.53 26.53 25.86 26.05 202,412 -0.32(-1.22%)
Sep 02, 2022 26.84 27.04 26.26 26.37 45,326 -0.11(-0.43%)
Sep 01, 2022 26.13 26.49 26.12 26.49 24,768 -0.06(-0.21%)
Aug 31, 2022 26.78 26.86 26.53 26.54 26,897 -0.14(-0.53%)
Aug 30, 2022 26.90 26.90 26.53 26.69 116,995 -0.07(-0.25%)
Aug 29, 2022 26.82 26.93 26.60 26.75 20,202 -0.26(-0.98%)
Aug 26, 2022 27.90 27.90 27.02 27.02 21,938 -0.77(-2.78%)
Aug 25, 2022 27.48 27.83 27.48 27.79 52,408 +0.42(+1.55%)
Aug 24, 2022 27.28 27.46 27.18 27.37 26,786 +0.02(+0.07%)
Aug 23, 2022 27.57 27.64 27.32 27.35 13,604 -0.06(-0.21%)
Aug 22, 2022 27.68 27.68 27.37 27.40 18,312 -0.71(-2.52%)
Aug 19, 2022 28.33 28.37 27.96 28.11 26,262 -0.42(-1.46%)
Aug 18, 2022 28.46 28.54 28.32 28.53 31,100 +0.08(+0.30%)
Aug 17, 2022 28.40 28.54 28.32 28.44 25,074 -0.29(-1.02%)
Aug 16, 2022 28.32 28.86 28.32 28.73 31,265 +0.29(+1.02%)
Aug 15, 2022 28.19 28.47 28.17 28.44 17,822 +0.02(+0.06%)
Aug 12, 2022 28.24 28.44 28.09 28.43 41,214 +0.38(+1.37%)
Aug 11, 2022 27.86 28.15 27.86 28.05 45,249 +0.45(+1.61%)
Aug 10, 2022 27.16 27.72 27.16 27.60 87,038 +0.79(+2.95%)
Aug 09, 2022 26.70 26.81 26.65 26.81 24,388 +0.08(+0.28%)
Aug 08, 2022 26.94 26.96 26.69 26.73 69,276 -0.02(-0.07%)
Aug 05, 2022 26.23 26.85 26.23 26.75 19,595 +0.41(+1.55%)
Aug 04, 2022 26.63 26.63 26.33 26.34 39,195 -0.31(-1.18%)
Aug 03, 2022 26.53 26.75 26.40 26.66 43,415 +0.36(+1.36%)
Aug 02, 2022 26.33 26.61 26.30 26.30 35,288 -0.40(-1.52%)
Aug 01, 2022 26.48 26.76 26.38 26.70 12,344 -0.08(-0.28%)
Jul 29, 2022 26.36 26.83 26.36 26.78 47,769 +0.42(+1.57%)
Jul 28, 2022 26.45 26.45 26.20 26.37 90,387 -0.19(-0.71%)
Jul 27, 2022 26.18 26.67 26.16 26.55 25,038 +0.55(+2.10%)
Jul 26, 2022 26.28 26.49 25.95 26.01 45,618 -0.44(-1.67%)
Jul 25, 2022 26.26 26.53 26.26 26.45 38,995 +0.41(+1.57%)
Jul 22, 2022 26.19 26.24 25.89 26.04 44,608 -0.19(-0.74%)
Jul 21, 2022 26.04 26.24 25.90 26.23 58,749 +0.07(+0.26%)
Jul 20, 2022 25.96 26.23 25.86 26.17 23,906 +0.08(+0.33%)
Jul 19, 2022 25.57 26.17 25.57 26.08 26,103 +0.83(+3.29%)
Jul 18, 2022 25.44 25.76 25.16 25.25 23,755 +0.16(+0.64%)
Jul 15, 2022 24.35 25.20 24.28 25.09 65,229 +1.10(+4.59%)
Jul 14, 2022 23.83 24.02 23.71 23.99 63,519 -0.45(-1.85%)
Jul 13, 2022 24.48 24.60 24.12 24.44 40,553 -0.34(-1.37%)
Jul 12, 2022 24.62 25.20 24.62 24.78 31,017 -0.04(-0.14%)
Jul 11, 2022 24.82 24.96 24.71 24.82 34,325 -0.18(-0.72%)
Jul 08, 2022 25.17 25.22 24.83 25.00 65,677 -0.10(-0.41%)
Jul 07, 2022 24.93 25.20 24.93 25.10 101,348 +0.44(+1.80%)
Jul 06, 2022 24.79 24.84 24.45 24.66 66,506 -0.26(-1.06%)
Jul 05, 2022 24.50 24.93 24.13 24.92 40,585 -0.03(-0.11%)
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.