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 (%)
Jun 30, 2022 24.55 24.89 24.14 24.58 48,249 -0.41(-1.62%)
Jun 29, 2022 25.29 25.29 24.86 24.99 71,538 -0.22(-0.86%)
Jun 28, 2022 25.59 25.90 25.16 25.20 98,556 -0.07(-0.26%)
Jun 27, 2022 25.62 25.62 25.20 25.27 15,896 -0.17(-0.67%)
Jun 24, 2022 24.54 25.48 24.54 25.44 38,005 +1.06(+4.36%)
Jun 23, 2022 24.85 24.85 24.03 24.38 30,294 -0.52(-2.07%)
Jun 22, 2022 24.51 24.97 24.51 24.89 43,000 -0.01(-0.02%)
Jun 21, 2022 25.10 25.15 24.80 24.90 65,995 +0.35(+1.44%)
Jun 17, 2022 24.28 24.77 24.28 24.55 60,843 +0.37(+1.55%)
Jun 16, 2022 24.46 24.46 24.01 24.17 50,228 -0.83(-3.33%)
Jun 15, 2022 24.98 25.31 24.84 25.01 42,152 +0.35(+1.41%)
Jun 14, 2022 24.68 25.07 24.43 24.66 69,912 +0.06(+0.23%)
Jun 13, 2022 24.72 24.99 24.47 24.60 82,705 -0.80(-3.13%)
Jun 10, 2022 25.91 26.03 25.38 25.40 97,220 -1.15(-4.34%)
Jun 09, 2022 27.41 27.41 26.53 26.55 61,040 -0.92(-3.34%)
Jun 08, 2022 27.56 27.67 27.32 27.47 59,155 -0.43(-1.54%)
Jun 07, 2022 27.40 27.92 27.37 27.90 41,043 +0.22(+0.78%)
Jun 06, 2022 27.80 28.11 27.65 27.68 91,843 +0.15(+0.54%)
Jun 03, 2022 27.72 27.72 27.48 27.53 30,997 -0.37(-1.34%)
Jun 02, 2022 27.38 27.92 27.29 27.91 64,598 +0.45(+1.64%)
Jun 01, 2022 27.96 27.96 27.09 27.46 36,466 -0.51(-1.81%)
May 31, 2022 27.57 28.08 27.52 27.96 66,494 +0.15(+0.54%)
May 27, 2022 27.61 27.82 27.53 27.82 26,500 +0.28(+1.02%)
May 26, 2022 27.16 27.63 27.16 27.53 35,511 +0.65(+2.40%)
May 25, 2022 26.32 27.04 26.32 26.89 33,146 +0.56(+2.13%)
May 24, 2022 26.45 26.45 25.82 26.33 72,433 -0.22(-0.81%)
May 23, 2022 26.08 26.79 26.03 26.54 168,918 +1.01(+3.96%)
May 20, 2022 25.89 26.03 24.94 25.53 669,268 -0.07(-0.29%)
May 19, 2022 25.52 25.90 25.43 25.61 91,133 -0.26(-1.01%)
May 18, 2022 26.35 26.42 25.74 25.87 65,860 -0.81(-3.05%)
May 17, 2022 26.21 26.78 26.19 26.68 86,686 +1.00(+3.90%)
May 16, 2022 25.90 25.93 25.52 25.68 44,076 -0.22(-0.87%)
May 13, 2022 25.97 26.23 25.71 25.90 59,814 +0.25(+0.99%)
May 12, 2022 25.62 25.82 25.12 25.65 111,773 -0.13(-0.51%)
May 11, 2022 26.18 26.89 25.77 25.78 154,544 -0.40(-1.54%)
May 10, 2022 26.81 26.95 25.74 26.19 447,849 -0.44(-1.65%)
May 09, 2022 26.75 26.91 26.39 26.63 209,393 -0.56(-2.07%)
May 06, 2022 27.42 27.42 26.85 27.19 121,237 -0.36(-1.29%)
May 05, 2022 28.02 28.02 27.07 27.54 850,574 -0.83(-2.94%)
May 04, 2022 27.60 28.38 27.39 28.38 43,432 +0.87(+3.17%)
May 03, 2022 27.14 27.70 27.14 27.51 37,801 +0.45(+1.66%)
May 02, 2022 26.97 27.07 26.44 27.06 290,418 +0.27(+1.01%)
Apr 29, 2022 27.55 27.71 26.74 26.79 70,639 -0.87(-3.15%)
Apr 28, 2022 27.51 27.67 27.09 27.66 265,279 +0.51(+1.86%)
Apr 27, 2022 27.20 27.42 26.95 27.15 82,713 +0.01(+0.03%)
Apr 26, 2022 27.52 27.74 27.13 27.14 209,271 -0.90(-3.21%)
Apr 25, 2022 27.82 28.10 27.18 28.04 113,231 +0.02(+0.07%)
Apr 22, 2022 28.67 28.74 27.99 28.02 112,988 -0.71(-2.48%)
Apr 21, 2022 29.58 29.77 28.62 28.73 90,194 -0.68(-2.32%)
Apr 20, 2022 29.36 29.82 29.30 29.42 65,464 +0.24(+0.82%)
Apr 19, 2022 28.54 29.23 28.54 29.18 92,668 +0.85(+2.99%)
Apr 18, 2022 28.05 28.47 28.05 28.33 129,252 +0.25(+0.90%)
Apr 14, 2022 28.25 28.48 27.95 28.08 67,097 -0.33(-1.15%)
Apr 13, 2022 27.93 28.41 27.93 28.41 76,881 +0.17(+0.60%)
Apr 12, 2022 28.66 28.90 28.04 28.24 63,214 -0.40(-1.41%)
Apr 11, 2022 28.49 29.15 28.49 28.64 61,534 +0.09(+0.33%)
Apr 08, 2022 28.42 28.78 28.34 28.55 45,018 +0.22(+0.79%)
Apr 07, 2022 28.61 28.61 27.90 28.32 85,080 -0.23(-0.82%)
Apr 06, 2022 28.78 28.78 28.49 28.55 547,908 -0.37(-1.30%)
Apr 05, 2022 29.14 29.35 28.86 28.93 200,055 -0.29(-0.99%)
Apr 04, 2022 29.27 29.38 28.82 29.22 282,964 -0.09(-0.32%)
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.