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 (%)
Apr 28, 2017 21.51 21.51 21.10 21.12 148,349 -0.25(-1.16%)
Apr 27, 2017 21.52 21.55 21.19 21.37 273,452 -0.18(-0.84%)
Apr 26, 2017 21.49 21.72 21.32 21.55 369,414 +0.11(+0.50%)
Apr 25, 2017 21.61 21.61 21.41 21.44 600,441 +0.10(+0.46%)
Apr 24, 2017 21.28 21.53 21.26 21.34 149,894 +0.53(+2.54%)
Apr 21, 2017 20.91 21.03 20.72 20.82 216,366 -0.12(-0.59%)
Apr 20, 2017 20.61 20.99 20.61 20.94 157,135 +0.38(+1.85%)
Apr 19, 2017 20.53 20.80 20.48 20.56 219,441 +0.03(+0.16%)
Apr 18, 2017 20.50 20.72 20.32 20.53 416,822 -0.25(-1.19%)
Apr 17, 2017 20.67 20.78 20.31 20.78 245,717 +0.40(+1.94%)
Apr 13, 2017 20.83 20.88 20.38 20.38 224,672 -0.35(-1.67%)
Apr 12, 2017 21.11 21.11 20.68 20.73 207,900 -0.28(-1.33%)
Apr 11, 2017 20.88 21.01 20.68 21.01 270,753 +0.00(+0.00%)
Apr 10, 2017 21.08 21.27 20.89 21.01 518,899 -0.12(-0.55%)
Apr 07, 2017 20.96 21.25 20.96 21.12 174,111 -0.11(-0.50%)
Apr 06, 2017 21.25 21.31 20.87 21.23 186,346 +0.21(+0.98%)
Apr 05, 2017 21.44 21.62 21.02 21.02 212,821 -0.27(-1.28%)
Apr 04, 2017 21.30 21.38 21.18 21.30 532,360 -0.03(-0.15%)
Apr 03, 2017 21.48 21.48 21.05 21.33 472,202 -0.09(-0.42%)
Mar 31, 2017 21.83 21.83 21.39 21.42 948,682 -0.26(-1.18%)
Mar 30, 2017 21.56 21.73 21.23 21.67 958,264 +0.48(+2.26%)
Mar 29, 2017 21.39 21.39 21.12 21.20 846,600 -0.14(-0.66%)
Mar 28, 2017 20.98 21.44 20.97 21.34 502,749 +0.36(+1.73%)
Mar 27, 2017 20.71 21.00 20.40 20.97 1,415,121 -0.14(-0.66%)
Mar 24, 2017 21.20 21.26 20.90 21.11 38,385,640 +0.05(+0.23%)
Mar 23, 2017 21.02 21.39 20.88 21.06 3,547,939 +0.06(+0.30%)
Mar 22, 2017 20.78 21.17 20.45 21.00 7,462,970 +0.02(+0.08%)
Mar 21, 2017 22.09 22.09 20.97 20.98 455,396 -1.01(-4.61%)
Mar 20, 2017 22.31 22.31 22.00 22.00 173,547 -0.29(-1.29%)
Mar 17, 2017 22.67 22.67 22.16 22.29 34,486 -0.15(-0.66%)
Mar 16, 2017 22.47 22.59 22.38 22.44 27,464 +0.12(+0.52%)
Mar 15, 2017 22.62 22.72 22.26 22.32 558,031 -0.18(-0.81%)
Mar 14, 2017 22.48 22.53 22.20 22.50 283,638 -0.03(-0.15%)
Mar 13, 2017 22.49 22.68 22.49 22.53 68,483 -0.02(-0.11%)
Mar 10, 2017 22.86 22.86 22.35 22.56 406,733 -0.11(-0.47%)
Mar 09, 2017 22.68 22.88 22.65 22.67 65,227 +0.02(+0.11%)
Mar 08, 2017 23.05 23.05 22.64 22.64 181,616 -0.05(-0.23%)
Mar 07, 2017 22.95 22.95 22.65 22.69 30,259 -0.11(-0.47%)
Mar 06, 2017 22.76 22.85 22.59 22.80 20,896 -0.14(-0.62%)
Mar 03, 2017 22.93 22.99 22.81 22.94 15,203 +0.15(+0.68%)
Mar 02, 2017 23.38 23.38 22.79 22.79 86,370 -0.59(-2.50%)
Mar 01, 2017 22.96 23.49 22.96 23.38 26,309 +0.79(+3.51%)
Feb 28, 2017 22.59 22.62 22.46 22.58 9,797 -0.10(-0.44%)
Feb 27, 2017 22.57 22.72 22.56 22.68 37,009 +0.26(+1.14%)
Feb 24, 2017 22.50 22.51 22.37 22.43 14,069 -0.26(-1.13%)
Feb 23, 2017 22.71 22.72 22.47 22.68 14,124 -0.02(-0.07%)
Feb 22, 2017 22.67 22.77 22.62 22.70 26,936 -0.03(-0.15%)
Feb 21, 2017 22.67 22.78 22.61 22.73 30,006 +0.15(+0.66%)
Feb 17, 2017 22.58 22.58 22.58 0 -0.14(-0.62%)
Feb 16, 2017 22.90 22.90 22.55 22.72 106,843 -0.05(-0.22%)
Feb 15, 2017 22.86 22.86 22.58 22.77 37,364 +0.17(+0.77%)
Feb 14, 2017 22.20 22.63 22.20 22.60 23,435 +0.41(+1.86%)
Feb 13, 2017 22.29 22.35 22.19 22.19 29,880 +0.26(+1.17%)
Feb 10, 2017 22.12 22.18 21.84 21.93 30,205 +0.05(+0.23%)
Feb 09, 2017 21.66 21.94 21.57 21.88 31,703 +0.38(+1.76%)
Feb 08, 2017 21.93 21.93 21.36 21.50 41,924 -0.25(-1.14%)
Feb 07, 2017 22.16 22.16 21.69 21.75 20,067 -0.08(-0.38%)
Feb 06, 2017 21.83 22.01 21.83 21.83 52,922 -0.12(-0.56%)
Feb 03, 2017 21.64 21.97 21.61 21.96 25,693 +0.55(+2.58%)
Feb 02, 2017 21.35 21.50 21.32 21.40 13,096 -0.21(-0.99%)
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.