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, 2018 26.68 27.08 26.68 26.94 174,100 +0.24(+0.90%)
Nov 29, 2018 26.72 26.87 26.49 26.70 127,889 -0.08(-0.30%)
Nov 28, 2018 26.62 26.86 26.25 26.78 274,425 +0.24(+0.90%)
Nov 27, 2018 26.61 26.75 26.43 26.54 185,343 -0.15(-0.56%)
Nov 26, 2018 26.32 26.82 26.32 26.69 177,918 +0.56(+2.14%)
Nov 23, 2018 26.15 26.33 25.92 26.13 63,700 -0.09(-0.34%)
Nov 21, 2018 26.22 26.22 26.22 0 -0.03(-0.11%)
Nov 20, 2018 26.62 26.64 26.19 26.25 321,842 -0.50(-1.87%)
Nov 19, 2018 26.71 26.99 26.50 26.75 179,101 +0.04(+0.15%)
Nov 16, 2018 26.48 26.90 26.48 26.71 371,900 -0.04(-0.15%)
Nov 15, 2018 26.03 26.79 25.93 26.75 420,968 +0.41(+1.56%)
Nov 14, 2018 26.87 27.00 26.00 26.34 187,485 -0.42(-1.57%)
Nov 13, 2018 26.68 27.03 26.59 26.76 310,919 +0.21(+0.79%)
Nov 12, 2018 26.85 26.97 26.53 26.55 372,902 -0.32(-1.19%)
Nov 09, 2018 26.80 27.15 26.73 26.87 239,800 -0.11(-0.41%)
Nov 08, 2018 26.84 27.19 26.77 26.98 298,778 +0.14(+0.52%)
Nov 07, 2018 26.76 26.94 26.36 26.84 544,197 +0.12(+0.47%)
Nov 06, 2018 26.50 26.77 26.38 26.71 319,423 +0.14(+0.51%)
Nov 05, 2018 26.43 26.70 26.42 26.58 208,635 +0.14(+0.53%)
Nov 02, 2018 26.69 26.79 26.18 26.44 290,300 +0.02(+0.08%)
Nov 01, 2018 26.38 26.52 26.27 26.42 226,460 +0.16(+0.61%)
Oct 31, 2018 26.06 26.62 26.06 26.26 370,302 +0.37(+1.43%)
Oct 30, 2018 25.57 25.91 25.35 25.89 416,403 +0.35(+1.37%)
Oct 29, 2018 25.42 25.90 25.29 25.54 332,821 +0.46(+1.83%)
Oct 26, 2018 24.94 25.32 24.82 25.08 320,400 -0.21(-0.83%)
Oct 25, 2018 25.08 25.50 24.84 25.29 674,636 +0.60(+2.43%)
Oct 24, 2018 25.52 25.52 24.63 24.69 606,544 -0.84(-3.29%)
Oct 23, 2018 25.07 25.70 24.84 25.53 263,500 +0.01(+0.04%)
Oct 22, 2018 26.35 26.43 25.49 25.52 204,308 -0.76(-2.89%)
Oct 19, 2018 26.27 26.63 26.06 26.28 371,500 -0.09(-0.34%)
Oct 18, 2018 26.86 26.97 26.32 26.37 640,044 -0.51(-1.90%)
Oct 17, 2018 26.40 27.08 26.30 26.88 451,672 +0.34(+1.30%)
Oct 16, 2018 26.49 26.56 26.13 26.54 410,157 +0.12(+0.47%)
Oct 15, 2018 26.48 26.70 26.35 26.41 616,934 -0.07(-0.26%)
Oct 12, 2018 27.29 27.29 25.96 26.48 475,800 -0.50(-1.85%)
Oct 11, 2018 27.66 27.81 26.98 26.98 520,936 -0.85(-3.05%)
Oct 10, 2018 28.32 28.61 27.82 27.83 531,175 -0.49(-1.73%)
Oct 09, 2018 28.38 28.52 28.21 28.32 467,846 -0.20(-0.70%)
Oct 08, 2018 28.24 28.60 28.16 28.52 366,627 +0.28(+0.99%)
Oct 05, 2018 28.47 28.64 28.17 28.24 629,500 -0.22(-0.77%)
Oct 04, 2018 28.22 28.81 28.22 28.46 532,415 +0.19(+0.67%)
Oct 03, 2018 27.93 28.40 27.87 28.27 582,712 +0.51(+1.84%)
Oct 02, 2018 27.74 27.96 27.57 27.76 1,139,659 -0.04(-0.13%)
Oct 01, 2018 27.95 28.15 25.80 27.80 2,219,280 -0.09(-0.34%)
Sep 28, 2018 28.02 28.08 27.84 27.89 29,282,800 -0.17(-0.61%)
Sep 27, 2018 28.37 28.39 28.05 28.06 3,778,977 -0.28(-0.99%)
Sep 26, 2018 28.87 28.94 28.34 28.34 8,036,501 -0.52(-1.80%)
Sep 25, 2018 29.03 29.09 28.83 28.86 767,265 -0.09(-0.31%)
Sep 24, 2018 29.20 29.39 28.93 28.95 426,722 -0.38(-1.30%)
Sep 21, 2018 29.44 29.55 29.31 29.33 480,800 -0.13(-0.44%)
Sep 20, 2018 29.19 29.58 29.19 29.46 483,470 +0.38(+1.31%)
Sep 19, 2018 28.66 29.15 28.66 29.08 607,491 +0.47(+1.64%)
Sep 18, 2018 28.63 28.69 28.54 28.61 553,122 -0.05(-0.17%)
Sep 17, 2018 28.93 28.93 28.58 28.66 429,292 -0.11(-0.38%)
Sep 14, 2018 28.77 28.86 28.71 28.77 554,300 +0.01(+0.03%)
Sep 13, 2018 29.12 29.25 28.75 28.76 53,824 -0.34(-1.17%)
Sep 12, 2018 29.52 29.53 29.05 29.10 153,188 -0.55(-1.86%)
Sep 11, 2018 29.75 29.82 29.53 29.65 57,012 +0.06(+0.19%)
Sep 10, 2018 29.71 29.78 29.56 29.59 172,498 -0.11(-0.35%)
Sep 07, 2018 29.76 29.79 29.55 29.70 130,200 -0.07(-0.24%)
Sep 06, 2018 30.07 30.07 29.70 29.77 108,108 -0.16(-0.53%)
Sep 05, 2018 29.90 30.03 29.83 29.93 91,513 +0.08(+0.27%)
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.