Indicators

Nasdaq Bank ETF (NQ: FTXO )

26.63 +0.25 (+0.96%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	20.33	20.36	19.82	19.82	22,464	-0.56(-2.75%)
Nov 27, 2020	20.73	20.73	20.27	20.38	10,986	-0.35(-1.69%)
Nov 25, 2020	20.80	20.80	20.48	20.73	44,934	-0.30(-1.43%)
Nov 24, 2020	20.44	21.04	20.44	21.03	126,934	+0.98(+4.91%)
Nov 23, 2020	19.98	20.12	19.95	20.04	205,828	+0.30(+1.50%)
Nov 20, 2020	19.78	19.79	19.61	19.74	140,625	-0.16(-0.82%)
Nov 19, 2020	19.82	19.93	19.55	19.91	19,890	+0.07(+0.33%)
Nov 18, 2020	20.19	20.42	19.84	19.84	83,294	-0.27(-1.35%)
Nov 17, 2020	19.87	20.17	19.66	20.11	39,443	-0.09(-0.44%)
Nov 16, 2020	20.19	20.33	20.00	20.20	49,610	+0.68(+3.47%)
Nov 13, 2020	19.36	19.62	19.22	19.52	109,863	+0.50(+2.63%)
Nov 12, 2020	19.08	19.18	18.78	19.02	114,382	-0.41(-2.11%)
Nov 11, 2020	20.01	20.01	19.26	19.43	454,433	-0.41(-2.09%)
Nov 10, 2020	19.92	20.07	19.64	19.85	31,993	+0.01(+0.05%)
Nov 09, 2020	19.56	20.19	18.81	19.84	85,442	+2.53(+14.59%)
Nov 06, 2020	17.83	17.83	17.25	17.31	13,623	-0.32(-1.81%)
Nov 05, 2020	17.00	17.74	17.00	17.63	55,193	+0.77(+4.54%)
Nov 04, 2020	17.59	17.59	16.87	16.87	385,791	-1.20(-6.65%)
Nov 03, 2020	17.89	18.15	17.89	18.07	192,125	+0.52(+2.95%)

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.