Skip to main content

Nasdaq Bank ETF (NQ: FTXO )

27.14 +0.23 (+0.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 19.20 19.28 18.85 19.16 447,737 +0.15(+0.82%)
Dec 28, 2018 19.01 19.26 18.91 19.00 574,400 +0.06(+0.32%)
Dec 27, 2018 18.59 18.94 18.31 18.94 562,071 +0.00(+0.00%)
Dec 26, 2018 18.13 18.94 17.92 18.94 413,780 +0.86(+4.76%)
Dec 24, 2018 18.23 18.42 18.07 18.08 251,002 -0.38(-2.05%)
Dec 21, 2018 18.67 19.05 18.42 18.46 547,905 -0.29(-1.56%)
Dec 20, 2018 18.64 19.02 18.60 18.75 549,317 -0.09(-0.50%)
Dec 19, 2018 19.23 19.48 18.73 18.85 401,215 -0.42(-2.19%)
Dec 18, 2018 19.62 19.78 19.17 19.27 208,662 -0.25(-1.29%)
Dec 17, 2018 19.66 19.90 19.44 19.52 192,034 -0.12(-0.60%)
Dec 14, 2018 19.70 20.08 19.62 19.64 208,707 -0.30(-1.52%)
Dec 13, 2018 20.38 20.43 19.88 19.94 297,541 -0.43(-2.11%)
Dec 12, 2018 20.54 20.67 20.24 20.37 333,432 +0.11(+0.54%)
Dec 11, 2018 20.69 20.86 20.20 20.26 295,030 -0.29(-1.39%)
Dec 10, 2018 21.13 21.13 20.27 20.55 206,478 -0.51(-2.40%)
Dec 07, 2018 21.33 21.61 20.91 21.05 239,793 -0.34(-1.58%)
Dec 06, 2018 21.14 21.42 20.83 21.39 452,752 -0.22(-1.01%)
Dec 04, 2018 22.55 22.65 21.46 21.61 464,400 -1.18(-5.18%)
Dec 03, 2018 22.98 23.06 22.58 22.79 195,353 +0.08(+0.37%)
Nov 30, 2018 22.49 22.82 22.49 22.71 206,571 +0.20(+0.90%)
Nov 29, 2018 22.52 22.65 22.32 22.50 151,741 -0.07(-0.30%)
Nov 28, 2018 22.44 22.64 22.12 22.57 325,608 +0.20(+0.90%)
Nov 27, 2018 22.43 22.55 22.28 22.37 219,911 -0.13(-0.56%)
Nov 26, 2018 22.18 22.60 22.18 22.49 211,101 +0.47(+2.14%)
Nov 23, 2018 22.04 22.19 21.85 22.02 75,580 -0.08(-0.34%)
Nov 21, 2018 22.10 22.10 22.10 0 -0.03(-0.11%)
Nov 20, 2018 22.44 22.45 22.07 22.12 381,869 -0.42(-1.87%)
Nov 19, 2018 22.51 22.74 22.33 22.55 212,505 +0.03(+0.15%)
Nov 16, 2018 22.32 22.67 22.32 22.51 441,263 -0.03(-0.15%)
Nov 15, 2018 21.94 22.58 21.85 22.55 499,483 +0.35(+1.56%)
Nov 14, 2018 22.65 22.76 21.91 22.20 222,452 -0.35(-1.57%)
Nov 13, 2018 22.49 22.78 22.41 22.55 368,908 +0.18(+0.79%)
Nov 12, 2018 22.63 22.73 22.36 22.38 442,452 -0.27(-1.19%)
Nov 09, 2018 22.59 22.88 22.53 22.65 284,525 -0.09(-0.41%)
Nov 08, 2018 22.62 22.92 22.57 22.74 354,503 +0.12(+0.52%)
Nov 07, 2018 22.55 22.71 22.22 22.62 645,695 +0.11(+0.47%)
Nov 06, 2018 22.33 22.56 22.23 22.52 378,998 +0.11(+0.51%)
Nov 05, 2018 22.28 22.50 22.27 22.40 247,547 +0.12(+0.53%)
Nov 02, 2018 22.49 22.58 22.07 22.28 344,444 +0.02(+0.08%)
Nov 01, 2018 22.23 22.35 22.14 22.27 268,697 +0.13(+0.61%)
Oct 31, 2018 21.96 22.44 21.96 22.13 439,367 +0.31(+1.43%)
Oct 30, 2018 21.55 21.84 21.37 21.82 494,066 +0.29(+1.37%)
Oct 29, 2018 21.42 21.83 21.31 21.53 394,895 +0.39(+1.83%)
Oct 26, 2018 21.02 21.34 20.92 21.14 380,158 -0.18(-0.83%)
Oct 25, 2018 21.14 21.49 20.94 21.31 800,462 +0.51(+2.43%)
Oct 24, 2018 21.51 21.51 20.76 20.81 719,671 -0.71(-3.29%)
Oct 23, 2018 21.13 21.66 20.94 21.52 312,645 +0.01(+0.04%)
Oct 22, 2018 22.21 22.28 21.48 21.51 242,413 -0.64(-2.89%)
Oct 19, 2018 22.14 22.44 21.96 22.15 440,788 -0.08(-0.34%)
Oct 18, 2018 22.64 22.73 22.18 22.22 759,419 -0.43(-1.90%)
Oct 17, 2018 22.25 22.82 22.17 22.65 535,913 +0.29(+1.30%)
Oct 16, 2018 22.33 22.39 22.02 22.36 486,655 +0.11(+0.47%)
Oct 15, 2018 22.32 22.50 22.21 22.26 731,998 -0.06(-0.26%)
Oct 12, 2018 23.00 23.00 21.88 22.32 564,541 -0.42(-1.85%)
Oct 11, 2018 23.31 23.44 22.74 22.74 618,096 -0.72(-3.05%)
Oct 10, 2018 23.87 24.11 23.45 23.46 630,244 -0.41(-1.73%)
Oct 09, 2018 23.92 24.04 23.78 23.87 555,104 -0.17(-0.70%)
Oct 08, 2018 23.80 24.10 23.73 24.04 435,006 +0.24(+0.99%)
Oct 05, 2018 23.99 24.13 23.74 23.80 746,908 -0.19(-0.77%)
Oct 04, 2018 23.78 24.28 23.78 23.99 631,716 +0.16(+0.67%)
Oct 03, 2018 23.54 23.94 23.49 23.83 691,394 +0.43(+1.84%)
Oct 02, 2018 23.38 23.56 23.24 23.40 1,352,217 -0.03(-0.13%)
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.