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, 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%)
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.