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 (%)
Feb 28, 2022 32.02 32.59 32.02 32.44 179,830 +0.04(+0.12%)
Feb 25, 2022 31.31 32.48 31.80 32.40 217,307 +1.40(+4.51%)
Feb 24, 2022 30.42 31.09 29.97 31.00 253,739 -0.71(-2.24%)
Feb 23, 2022 32.68 32.74 31.59 31.71 134,488 -0.60(-1.85%)
Feb 22, 2022 32.33 32.71 32.07 32.31 86,762 -0.13(-0.40%)
Feb 18, 2022 32.44 0 -0.07(-0.23%)
Feb 17, 2022 33.43 33.43 32.44 32.51 93,124 -1.17(-3.46%)
Feb 16, 2022 33.45 33.93 33.27 33.68 570,537 +0.06(+0.17%)
Feb 15, 2022 33.18 33.68 33.18 33.62 45,359 +0.74(+2.24%)
Feb 14, 2022 33.26 33.50 32.64 32.89 76,420 -0.30(-0.90%)
Feb 11, 2022 33.43 34.05 32.99 33.19 130,356 -0.39(-1.17%)
Feb 10, 2022 33.66 34.23 33.41 33.58 299,206 -0.05(-0.14%)
Feb 09, 2022 33.84 33.88 33.54 33.62 92,569 -0.05(-0.14%)
Feb 08, 2022 33.45 33.75 33.33 33.67 280,462 +0.69(+2.09%)
Feb 07, 2022 32.89 33.15 32.71 32.98 77,379 +0.20(+0.60%)
Feb 04, 2022 32.24 33.00 32.21 32.78 286,209 +0.72(+2.24%)
Feb 03, 2022 32.44 31.96 32.07 255,665 -0.31(-0.95%)
Feb 02, 2022 32.37 32.42 31.95 32.37 320,532 -0.01(-0.03%)
Feb 01, 2022 31.74 32.39 31.59 32.38 73,572 +0.73(+2.30%)
Jan 31, 2022 31.34 31.66 121,763 +0.12(+0.38%)
Jan 28, 2022 31.22 31.53 30.75 31.53 149,484 +0.30(+0.96%)
Jan 27, 2022 32.03 32.35 31.01 31.24 202,771 -0.44(-1.38%)
Jan 26, 2022 32.03 32.29 31.24 31.67 173,149 +0.05(+0.15%)
Jan 25, 2022 31.04 31.81 30.53 31.63 287,413 +0.23(+0.74%)
Jan 24, 2022 30.44 31.47 29.99 31.39 180,926 +0.31(+0.99%)
Jan 21, 2022 31.73 31.77 30.96 31.09 263,268 -0.89(-2.77%)
Jan 20, 2022 32.60 32.91 31.89 31.97 211,380 -0.70(-2.14%)
Jan 19, 2022 33.74 33.88 32.67 32.67 475,742 -0.99(-2.94%)
Jan 18, 2022 34.32 34.48 33.60 33.66 183,176 -0.86(-2.49%)
Jan 14, 2022 34.52 0 +0.05(+0.14%)
Jan 13, 2022 34.35 34.71 34.33 34.47 297,623 +0.20(+0.57%)
Jan 12, 2022 34.31 34.48 34.05 34.28 321,367 +0.24(+0.71%)
Jan 11, 2022 34.07 34.10 33.62 34.03 250,721 +0.21(+0.61%)
Jan 10, 2022 34.18 34.32 33.45 33.83 279,730 -0.07(-0.22%)
Jan 07, 2022 33.53 33.97 33.45 33.90 304,337 +0.50(+1.51%)
Jan 06, 2022 32.73 33.47 32.58 33.40 304,347 +1.13(+3.50%)
Jan 05, 2022 32.64 32.94 32.25 32.27 143,452 -0.32(-0.97%)
Jan 04, 2022 31.92 32.71 31.92 32.59 474,777 +1.13(+3.59%)
Jan 03, 2022 31.01 31.55 31.01 31.46 236,997 +0.82(+2.68%)
Dec 31, 2021 30.61 30.76 30.54 30.64 23,064 +0.01(+0.03%)
Dec 30, 2021 30.74 31.04 30.63 30.63 175,745 -0.10(-0.33%)
Dec 29, 2021 30.77 30.83 30.63 30.73 68,352 +0.04(+0.12%)
Dec 28, 2021 30.68 30.92 30.64 30.69 172,867 -0.02(-0.06%)
Dec 27, 2021 30.48 30.72 30.19 30.71 35,837 +0.34(+1.11%)
Dec 23, 2021 30.39 30.64 30.34 30.38 30,091 +0.25(+0.82%)
Dec 22, 2021 29.98 30.19 29.91 30.13 41,778 +0.13(+0.43%)
Dec 21, 2021 29.47 30.04 29.47 30.00 106,798 +0.94(+3.22%)
Dec 20, 2021 29.27 29.27 28.63 29.06 102,078 -0.66(-2.22%)
Dec 17, 2021 30.39 30.39 29.53 29.72 42,433 -0.85(-2.79%)
Dec 16, 2021 30.74 31.05 30.45 30.58 38,465 +0.31(+1.01%)
Dec 15, 2021 30.27 30.51 29.90 30.27 148,527 +0.12(+0.40%)
Dec 14, 2021 29.86 30.49 29.86 30.15 140,537 +0.23(+0.78%)
Dec 13, 2021 30.59 30.59 29.90 29.92 63,665 -0.83(-2.71%)
Dec 10, 2021 30.96 30.96 30.44 30.75 19,747 +0.01(+0.03%)
Dec 09, 2021 30.76 30.97 30.64 30.74 27,174 -0.25(-0.81%)
Dec 08, 2021 31.21 31.32 30.91 30.99 53,065 -0.13(-0.42%)
Dec 07, 2021 31.10 31.34 31.02 31.12 100,888 +0.33(+1.08%)
Dec 06, 2021 30.50 31.17 30.50 30.79 103,358 +0.65(+2.15%)
Dec 03, 2021 31.15 31.15 29.96 30.14 141,738 -0.93(-2.99%)
Dec 02, 2021 30.36 31.25 30.24 31.07 54,041 +0.94(+3.11%)
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.