Skip to main content

Nasdaq Bank ETF (NQ: FTXO )

27.09 +0.18 (+0.66%)
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 22.00 22.10 21.88 22.02 42,392 +0.21(+0.95%)
Jul 28, 2017 21.85 21.96 21.70 21.81 49,826 -0.10(-0.45%)
Jul 27, 2017 22.04 22.07 21.80 21.91 49,350 -0.05(-0.23%)
Jul 26, 2017 22.39 22.39 21.89 21.96 75,004 -0.31(-1.37%)
Jul 25, 2017 22.15 22.44 22.15 22.27 80,067 +0.33(+1.51%)
Jul 24, 2017 21.61 21.97 21.61 21.94 34,939 +0.23(+1.07%)
Jul 21, 2017 21.86 21.86 21.68 21.71 48,368 -0.12(-0.57%)
Jul 20, 2017 22.00 21.77 21.83 73,501 -0.04(-0.19%)
Jul 19, 2017 21.98 22.00 21.75 21.87 113,597 +0.00(+0.00%)
Jul 18, 2017 21.80 21.92 21.74 21.87 64,945 -0.12(-0.56%)
Jul 17, 2017 22.11 22.11 21.88 22.00 75,634 +0.01(+0.04%)
Jul 14, 2017 22.04 22.10 21.78 21.99 139,295 -0.17(-0.75%)
Jul 13, 2017 22.00 22.19 22.00 22.15 77,079 +0.13(+0.60%)
Jul 12, 2017 22.17 22.17 21.95 22.02 75,360 -0.07(-0.30%)
Jul 11, 2017 22.10 22.19 22.04 22.09 52,391 -0.08(-0.37%)
Jul 10, 2017 22.01 22.28 22.01 22.17 58,771 -0.05(-0.22%)
Jul 07, 2017 22.39 22.39 22.05 22.22 150,155 +0.08(+0.37%)
Jul 06, 2017 22.09 22.41 22.09 22.14 66,502 -0.13(-0.59%)
Jul 05, 2017 22.41 22.41 22.11 22.27 134,755 -0.02(-0.07%)
Jul 03, 2017 21.91 22.39 21.91 22.29 34,733 +0.41(+1.85%)
Jun 30, 2017 21.96 22.00 21.80 21.88 37,809 -0.02(-0.11%)
Jun 29, 2017 22.01 22.24 21.71 21.91 278,447 +0.33(+1.53%)
Jun 28, 2017 21.53 21.65 21.48 21.57 70,338 +0.35(+1.64%)
Jun 27, 2017 21.10 21.47 21.10 21.23 59,926 +0.15(+0.71%)
Jun 26, 2017 20.92 21.19 20.92 21.08 92,291 +0.13(+0.63%)
Jun 23, 2017 21.16 21.23 20.92 20.95 43,732 -0.17(-0.82%)
Jun 22, 2017 21.39 21.39 21.03 21.12 130,781 -0.15(-0.71%)
Jun 21, 2017 21.49 21.50 21.26 21.27 141,893 -0.24(-1.11%)
Jun 20, 2017 21.61 21.67 21.49 21.51 95,246 -0.25(-1.14%)
Jun 19, 2017 21.69 21.91 21.69 21.76 48,008 +0.12(+0.57%)
Jun 16, 2017 21.87 21.87 21.54 21.63 64,249 -0.03(-0.15%)
Jun 15, 2017 21.80 21.90 21.64 21.67 77,733 -0.15(-0.68%)
Jun 14, 2017 21.69 21.84 21.36 21.82 72,400 +0.02(+0.08%)
Jun 13, 2017 21.78 21.95 21.74 21.80 58,971 +0.02(+0.11%)
Jun 12, 2017 21.81 21.93 21.61 21.77 54,193 +0.03(+0.15%)
Jun 09, 2017 21.43 21.81 21.43 21.74 69,668 +0.54(+2.53%)
Jun 08, 2017 20.86 21.41 20.80 21.20 50,138 +0.46(+2.23%)
Jun 07, 2017 20.74 20.81 20.58 20.74 181,546 +0.22(+1.09%)
Jun 06, 2017 20.50 20.62 20.37 20.52 68,580 -0.12(-0.56%)
Jun 05, 2017 20.55 20.86 20.55 20.64 40,560 +0.04(+0.20%)
Jun 02, 2017 20.63 20.76 20.48 20.59 137,084 -0.20(-0.95%)
Jun 01, 2017 20.64 20.80 20.43 20.79 59,603 +0.26(+1.25%)
May 31, 2017 20.69 20.69 20.31 20.54 59,933 -0.20(-0.95%)
May 30, 2017 20.83 20.85 20.61 20.73 87,396 -0.21(-0.98%)
May 26, 2017 21.02 21.08 20.94 20.94 86,216 -0.10(-0.47%)
May 25, 2017 21.17 21.22 20.99 21.04 86,539 -0.02(-0.08%)
May 24, 2017 21.04 21.18 20.96 21.06 75,395 -0.11(-0.51%)
May 23, 2017 20.77 21.27 20.77 21.16 77,969 +0.31(+1.49%)
May 22, 2017 20.80 20.95 20.70 20.85 77,239 +0.06(+0.29%)
May 19, 2017 20.62 20.96 20.62 20.79 155,062 +0.12(+0.60%)
May 18, 2017 20.36 20.77 20.36 20.67 118,792 +0.12(+0.56%)
May 17, 2017 20.90 20.98 20.40 20.55 176,118 -0.91(-4.23%)
May 16, 2017 21.40 21.47 21.28 21.46 231,764 +0.11(+0.50%)
May 15, 2017 21.07 21.36 21.07 21.35 107,076 +0.21(+0.97%)
May 12, 2017 21.20 21.20 20.90 21.15 118,910 -0.13(-0.62%)
May 11, 2017 21.31 21.38 21.06 21.28 103,563 -0.20(-0.92%)
May 10, 2017 21.48 21.48 21.30 21.48 297,650 +0.07(+0.35%)
May 09, 2017 21.53 21.69 21.30 21.40 78,685 -0.15(-0.69%)
May 08, 2017 21.41 21.58 21.41 21.55 112,618 +0.07(+0.35%)
May 05, 2017 21.82 21.82 21.34 21.48 193,250 -0.06(-0.27%)
May 04, 2017 21.74 21.74 21.44 21.53 223,132 +0.07(+0.31%)
May 03, 2017 21.19 21.47 21.05 21.47 98,830 +0.26(+1.21%)
May 02, 2017 21.45 21.45 21.08 21.21 150,946 -0.13(-0.62%)
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.