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 (%)
Jan 31, 2018 26.56 26.59 26.29 26.36 98,090 +0.02(+0.06%)
Jan 30, 2018 26.26 26.50 26.26 26.34 189,536 -0.25(-0.94%)
Jan 29, 2018 26.65 26.80 26.57 26.59 96,809 -0.01(-0.06%)
Jan 26, 2018 26.65 26.65 26.36 26.61 132,693 +0.11(+0.43%)
Jan 25, 2018 26.82 26.82 26.40 26.49 245,763 -0.07(-0.25%)
Jan 24, 2018 26.71 26.71 26.37 26.56 188,339 +0.12(+0.47%)
Jan 23, 2018 26.36 26.54 26.23 26.44 89,446 +0.06(+0.22%)
Jan 22, 2018 26.24 26.40 26.12 26.38 69,384 +0.20(+0.77%)
Jan 19, 2018 26.05 26.19 25.89 26.18 66,844 +0.29(+1.12%)
Jan 18, 2018 25.92 26.06 25.85 25.89 158,770 -0.04(-0.16%)
Jan 17, 2018 25.86 25.98 25.57 25.93 82,067 +0.05(+0.19%)
Jan 16, 2018 25.89 26.19 25.74 25.88 135,348 -0.03(-0.13%)
Jan 12, 2018 25.91 25.91 25.91 0 +0.19(+0.73%)
Jan 11, 2018 25.71 25.73 25.56 25.72 135,454 +0.21(+0.81%)
Jan 10, 2018 25.78 25.52 214,571 +0.31(+1.22%)
Jan 09, 2018 24.93 25.41 24.93 25.21 86,156 +0.28(+1.10%)
Jan 08, 2018 25.01 25.01 24.80 24.93 254,886 -0.03(-0.10%)
Jan 05, 2018 25.07 25.07 24.79 24.96 137,349 +0.09(+0.35%)
Jan 04, 2018 24.90 25.16 24.85 24.87 87,346 +0.20(+0.83%)
Jan 03, 2018 24.64 24.73 24.53 24.67 87,502 +0.11(+0.44%)
Jan 02, 2018 24.64 24.49 24.44 24.56 100,068 +0.07(+0.27%)
Dec 29, 2017 24.49 24.49 24.49 0 -0.22(-0.88%)
Dec 28, 2017 24.53 24.71 24.53 24.71 128,800 +0.16(+0.64%)
Dec 27, 2017 24.78 24.78 24.48 24.55 94,012 -0.04(-0.17%)
Dec 26, 2017 24.70 24.88 24.54 24.60 32,171 -0.21(-0.83%)
Dec 22, 2017 25.02 25.02 24.66 24.80 71,020 -0.03(-0.13%)
Dec 21, 2017 24.71 24.96 24.70 24.83 128,111 +0.29(+1.16%)
Dec 20, 2017 24.92 24.92 23.44 24.55 120,658 -0.10(-0.40%)
Dec 19, 2017 24.90 24.90 24.63 24.65 186,735 -0.04(-0.17%)
Dec 18, 2017 24.42 24.80 24.42 24.69 58,372 +0.29(+1.19%)
Dec 15, 2017 23.99 24.63 23.99 24.40 78,064 +0.37(+1.56%)
Dec 14, 2017 24.28 24.42 24.03 24.03 75,801 -0.25(-1.03%)
Dec 13, 2017 24.78 24.78 24.26 24.28 74,668 -0.33(-1.35%)
Dec 12, 2017 24.52 24.71 24.39 24.61 78,545 +0.28(+1.16%)
Dec 11, 2017 24.66 24.66 24.24 24.33 54,760 -0.15(-0.61%)
Dec 08, 2017 24.66 24.66 24.27 24.47 87,635 +0.14(+0.58%)
Dec 07, 2017 24.29 24.46 24.15 24.33 110,811 +0.07(+0.31%)
Dec 06, 2017 24.33 24.47 24.18 24.26 73,157 -0.13(-0.54%)
Dec 05, 2017 24.89 24.89 24.30 24.39 38,146 -0.29(-1.18%)
Dec 04, 2017 24.69 24.91 24.67 24.68 75,640 +0.52(+2.13%)
Dec 01, 2017 24.39 24.39 23.76 24.17 82,928 +0.02(+0.10%)
Nov 30, 2017 24.20 24.62 24.13 24.14 183,123 -0.01(-0.03%)
Nov 29, 2017 23.59 24.27 23.59 24.15 103,392 +0.71(+3.05%)
Nov 28, 2017 22.57 23.44 22.57 23.44 114,764 +0.71(+3.14%)
Nov 27, 2017 22.75 22.84 22.68 22.72 44,845 -0.02(-0.07%)
Nov 24, 2017 22.98 22.98 22.73 22.74 45,109 -0.08(-0.37%)
Nov 22, 2017 23.04 23.04 22.81 22.82 51,505 -0.04(-0.18%)
Nov 21, 2017 22.89 23.05 22.82 22.86 98,527 -0.06(-0.25%)
Nov 20, 2017 22.72 22.94 22.68 22.92 85,036 +0.15(+0.66%)
Nov 17, 2017 22.71 22.84 22.56 22.77 58,784 +0.05(+0.22%)
Nov 16, 2017 23.07 23.07 22.71 22.72 62,819 -0.04(-0.18%)
Nov 15, 2017 22.55 22.88 22.42 22.76 134,015 +0.08(+0.37%)
Nov 14, 2017 22.41 22.73 22.41 22.68 57,725 +0.07(+0.33%)
Nov 13, 2017 22.17 22.63 22.11 22.61 137,342 +0.21(+0.93%)
Nov 10, 2017 22.51 22.61 22.37 22.40 2,312,465 -0.07(-0.33%)
Nov 09, 2017 22.66 22.70 22.27 22.47 432,510 -0.17(-0.73%)
Nov 08, 2017 22.68 22.78 22.52 22.64 145,049 -0.21(-0.91%)
Nov 07, 2017 23.41 23.41 22.80 22.85 83,670 -0.59(-2.51%)
Nov 06, 2017 23.23 23.49 23.23 23.43 29,804 -0.08(-0.33%)
Nov 03, 2017 23.63 23.63 23.35 23.51 119,907 -0.02(-0.07%)
Nov 02, 2017 23.27 23.57 23.22 23.53 111,555 +0.19(+0.82%)
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.