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 (%)
Feb 28, 2018 26.52 26.54 25.91 25.91 111,450 -0.33(-1.24%)
Feb 27, 2018 26.69 26.82 26.24 26.24 179,475 -0.33(-1.26%)
Feb 26, 2018 26.63 26.63 26.24 26.57 131,529 +0.15(+0.57%)
Feb 23, 2018 26.13 26.42 26.07 26.42 208,751 +0.43(+1.67%)
Feb 22, 2018 26.65 26.65 25.94 25.99 189,103 -0.47(-1.77%)
Feb 21, 2018 26.13 26.79 26.13 26.45 225,651 +0.23(+0.89%)
Feb 20, 2018 26.44 26.52 26.10 26.22 111,647 -0.15(-0.57%)
Feb 16, 2018 26.37 26.37 26.37 0 +0.07(+0.25%)
Feb 15, 2018 26.30 26.44 26.19 26.30 99,438 +0.10(+0.36%)
Feb 14, 2018 25.53 26.25 25.49 26.21 122,931 +0.73(+2.87%)
Feb 13, 2018 25.37 25.55 25.19 25.48 225,532 +0.11(+0.43%)
Feb 12, 2018 25.37 25.64 25.08 25.37 314,087 +0.34(+1.37%)
Feb 09, 2018 25.01 25.23 24.30 25.03 257,923 +0.50(+2.04%)
Feb 08, 2018 25.64 24.53 24.53 131,992 -1.12(-4.36%)
Feb 07, 2018 25.40 25.89 25.40 25.64 186,782 +0.19(+0.75%)
Feb 06, 2018 24.57 25.58 24.42 25.45 303,768 -0.01(-0.03%)
Feb 05, 2018 25.83 26.14 25.03 25.46 311,617 -0.85(-3.23%)
Feb 02, 2018 26.53 26.78 26.34 26.31 139,370 -0.37(-1.38%)
Feb 01, 2018 26.53 26.68 26.53 26.68 243,558 +0.32(+1.20%)
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%)
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.