Nasdaq Bank ETF FT (NQ: FTXO )

33.80 USD +0.32 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 29.13 29.64 29.04 29.06 152,135 -0.01(-0.03%)
Nov 29, 2017 28.39 29.21 28.39 29.07 85,896 +0.86(+3.05%)
Nov 28, 2017 27.17 28.22 27.17 28.21 95,344 +0.86(+3.14%)
Nov 27, 2017 27.38 27.49 27.30 27.35 37,257 -0.02(-0.07%)
Nov 24, 2017 27.66 27.66 27.36 27.37 37,476 -0.10(-0.37%)
Nov 22, 2017 27.73 27.73 27.45 27.47 42,790 -0.05(-0.18%)
Nov 21, 2017 27.55 27.74 27.47 27.52 81,855 -0.07(-0.25%)
Nov 20, 2017 27.34 27.61 27.30 27.59 70,647 +0.18(+0.66%)
Nov 17, 2017 27.34 27.49 27.16 27.41 48,837 +0.06(+0.22%)
Nov 16, 2017 27.77 27.77 27.33 27.35 52,189 -0.05(-0.18%)
Nov 15, 2017 27.14 27.54 26.98 27.40 111,337 +0.10(+0.37%)
Nov 14, 2017 26.98 27.36 26.98 27.30 47,957 +0.09(+0.33%)
Nov 13, 2017 26.69 27.24 26.61 27.21 114,101 +0.25(+0.93%)
Nov 10, 2017 27.09 27.21 26.93 26.96 1,921,150 -0.09(-0.33%)
Nov 09, 2017 27.27 27.32 26.81 27.05 359,321 -0.20(-0.73%)
Nov 08, 2017 27.30 27.42 27.11 27.25 120,504 -0.25(-0.91%)
Nov 07, 2017 28.18 28.18 27.44 27.50 69,512 -0.71(-2.51%)
Nov 06, 2017 27.96 28.28 27.96 28.21 24,761 -0.09(-0.33%)
Nov 03, 2017 28.44 28.44 28.11 28.30 99,617 -0.02(-0.07%)
Nov 02, 2017 28.01 28.38 27.95 28.32 92,678 +0.23(+0.82%)
Nov 01, 2017 28.24 28.38 28.09 28.09 63,271 +0.01(+0.04%)
Oct 31, 2017 28.02 28.34 28.02 28.08 25,654 -0.09(-0.32%)
Oct 30, 2017 28.29 28.34 28.06 28.17 26,985 -0.21(-0.74%)
Oct 27, 2017 28.35 28.42 28.20 28.38 58,761 +0.10(+0.35%)
Oct 26, 2017 28.04 28.38 28.04 28.28 56,060 +0.25(+0.89%)
Oct 25, 2017 28.15 28.25 27.84 28.03 91,523 -0.09(-0.32%)
Oct 24, 2017 28.12 28.26 28.08 28.12 30,304 +0.20(+0.72%)
Oct 23, 2017 28.12 28.22 27.87 27.92 31,451 -0.09(-0.32%)
Oct 20, 2017 27.92 28.04 27.84 28.01 42,349 +0.42(+1.52%)
Oct 19, 2017 27.35 27.66 27.27 27.59 28,369 +0.10(+0.36%)
Oct 18, 2017 27.43 27.54 27.40 27.49 57,896 +0.17(+0.62%)
Oct 17, 2017 27.60 27.74 27.29 27.32 154,924 -0.22(-0.80%)
Oct 16, 2017 27.47 27.59 27.41 27.54 36,828 +0.21(+0.77%)
Oct 13, 2017 27.47 27.54 27.09 27.33 50,633 -0.19(-0.69%)
Oct 12, 2017 27.85 27.88 27.48 27.52 48,007 -0.29(-1.04%)
Oct 11, 2017 27.88 27.69 27.81 54,318 -0.11(-0.39%)
Oct 10, 2017 27.97 27.99 27.73 27.92 59,559 +0.17(+0.61%)
Oct 09, 2017 28.07 28.07 27.72 27.75 52,432 -0.20(-0.72%)
Oct 06, 2017 28.05 28.08 27.78 27.95 62,353 +0.06(+0.22%)
Oct 05, 2017 27.67 27.95 27.49 27.89 41,560 +0.43(+1.57%)
Oct 04, 2017 27.74 27.74 27.46 27.46 43,030 -0.26(-0.94%)
Oct 03, 2017 27.87 27.90 27.56 27.72 142,736 -0.05(-0.18%)
Oct 02, 2017 27.74 27.80 27.48 27.77 168,316 +0.15(+0.54%)
Sep 29, 2017 27.55 27.73 27.50 27.62 36,455 +0.18(+0.66%)
Sep 28, 2017 27.44 27.48 27.25 27.44 59,688 +0.05(+0.18%)
Sep 27, 2017 27.15 27.59 27.15 27.39 106,063 +0.48(+1.80%)
Sep 26, 2017 26.81 26.96 26.80 26.91 41,781 +0.08(+0.29%)
Sep 25, 2017 26.87 26.94 26.64 26.83 76,077 +0.00(+0.00%)
Sep 22, 2017 26.61 26.86 26.61 26.83 70,602 -0.02(-0.07%)
Sep 21, 2017 26.63 26.92 26.63 26.85 30,593 +0.07(+0.26%)
Sep 20, 2017 26.46 26.92 26.34 26.78 148,489 +0.23(+0.86%)
Sep 19, 2017 26.25 26.63 26.25 26.55 62,630 +0.21(+0.81%)
Sep 18, 2017 25.94 26.40 25.94 26.34 50,244 +0.44(+1.70%)
Sep 15, 2017 25.67 25.98 25.67 25.90 82,350 +0.04(+0.15%)
Sep 14, 2017 26.16 26.16 25.85 25.86 36,349 -0.17(-0.65%)
Sep 13, 2017 25.95 26.06 25.78 26.03 126,598 +0.16(+0.62%)
Sep 12, 2017 25.42 26.01 25.42 25.87 26,097 +0.47(+1.85%)
Sep 11, 2017 25.13 25.46 25.13 25.40 61,493 +0.55(+2.21%)
Sep 08, 2017 24.74 25.00 24.68 24.85 47,184 +0.15(+0.61%)
Sep 07, 2017 25.17 25.20 24.57 24.70 43,085 -0.59(-2.33%)
Sep 06, 2017 25.37 25.43 25.16 25.29 80,302 +0.05(+0.22%)
Sep 05, 2017 25.93 25.93 25.18 25.24 55,749 -0.66(-2.57%)
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.