Skip to main content

Nasdaq Bank ETF (NQ: FTXO )

28.92 +0.03 (+0.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 23.37 23.51 22.71 22.83 201,952 -0.55(-2.34%)
Jan 28, 2021 23.19 23.43 23.09 23.37 73,036 +0.54(+2.34%)
Jan 27, 2021 23.09 23.26 22.83 22.84 147,392 -0.82(-3.48%)
Jan 26, 2021 24.06 24.06 23.66 23.66 38,800 -0.28(-1.19%)
Jan 25, 2021 23.89 23.97 23.41 23.95 68,351 -0.15(-0.60%)
Jan 22, 2021 23.76 24.09 23.76 24.09 37,728 +0.22(+0.93%)
Jan 21, 2021 24.28 24.31 23.76 23.87 61,158 -0.38(-1.55%)
Jan 20, 2021 24.46 24.46 24.10 24.24 57,210 -0.28(-1.14%)
Jan 19, 2021 24.32 24.52 24.27 24.52 93,571 +0.26(+1.07%)
Jan 15, 2021 24.63 24.63 24.13 24.26 132,765 -0.60(-2.42%)
Jan 14, 2021 24.54 24.95 24.52 24.86 76,101 +0.49(+2.03%)
Jan 13, 2021 24.51 24.51 24.16 24.37 108,526 -0.18(-0.75%)
Jan 12, 2021 24.35 24.65 24.14 24.56 282,114 +0.43(+1.77%)
Jan 11, 2021 23.48 24.14 23.37 24.13 50,883 +0.38(+1.59%)
Jan 08, 2021 24.04 24.04 23.35 23.75 174,893 -0.18(-0.74%)
Jan 07, 2021 23.98 24.22 23.93 23.93 44,190 +0.55(+2.35%)
Jan 06, 2021 22.35 23.62 22.35 23.38 145,432 +1.65(+7.57%)
Jan 05, 2021 21.54 21.93 21.45 21.73 149,301 +0.20(+0.91%)
Jan 04, 2021 21.74 21.76 21.20 21.54 252,313 -0.08(-0.36%)
Dec 31, 2020 21.61 21.61 21.61 241,649 +0.13(+0.61%)
Dec 30, 2020 21.23 21.48 21.23 21.48 241,649 +0.30(+1.39%)
Dec 29, 2020 21.53 21.53 21.10 21.19 69,912 -0.27(-1.25%)
Dec 28, 2020 21.47 21.56 21.38 21.45 17,460 +0.14(+0.64%)
Dec 24, 2020 21.51 21.51 21.14 21.32 6,379 -0.13(-0.59%)
Dec 23, 2020 21.26 21.48 21.16 21.45 21,641 +0.65(+3.10%)
Dec 22, 2020 20.97 21.03 20.80 20.80 26,869 -0.12(-0.57%)
Dec 21, 2020 20.81 20.98 20.59 20.92 32,941 +0.25(+1.22%)
Dec 18, 2020 21.02 21.02 20.55 20.67 462,438 -0.36(-1.70%)
Dec 17, 2020 21.05 21.07 20.79 21.03 49,383 -0.01(-0.07%)
Dec 16, 2020 20.95 21.05 20.80 21.04 22,973 +0.09(+0.44%)
Dec 15, 2020 20.76 21.01 20.66 20.95 49,323 +0.37(+1.82%)
Dec 14, 2020 21.01 21.01 20.53 20.57 26,694 -0.14(-0.70%)
Dec 11, 2020 20.76 20.80 20.60 20.72 23,049 -0.25(-1.19%)
Dec 10, 2020 20.62 20.99 20.62 20.97 15,827 +0.11(+0.55%)
Dec 09, 2020 20.87 20.99 20.71 20.85 23,116 +0.07(+0.34%)
Dec 08, 2020 20.73 20.78 20.67 20.78 24,850 -0.05(-0.24%)
Dec 07, 2020 20.67 20.91 20.67 20.83 16,072 -0.13(-0.60%)
Dec 04, 2020 20.83 21.03 20.81 20.96 9,751 +0.29(+1.42%)
Dec 03, 2020 20.58 20.76 20.46 20.66 17,807 +0.17(+0.81%)
Dec 02, 2020 20.33 20.55 20.21 20.50 71,189 +0.30(+1.50%)
Dec 01, 2020 20.06 20.34 20.06 20.20 26,853 +0.55(+2.81%)
Nov 30, 2020 20.15 20.19 19.64 19.64 22,659 -0.56(-2.75%)
Nov 27, 2020 20.55 20.55 20.10 20.20 11,081 -0.35(-1.69%)
Nov 25, 2020 20.62 20.62 20.30 20.55 45,324 -0.30(-1.43%)
Nov 24, 2020 20.27 20.85 20.27 20.85 128,035 +0.98(+4.91%)
Nov 23, 2020 19.81 19.94 19.78 19.87 207,614 +0.29(+1.50%)
Nov 20, 2020 19.61 19.62 19.44 19.57 141,845 -0.16(-0.82%)
Nov 19, 2020 19.65 19.76 19.38 19.74 20,063 +0.06(+0.33%)
Nov 18, 2020 20.02 20.24 19.67 19.67 84,016 -0.27(-1.35%)
Nov 17, 2020 19.70 20.00 19.49 19.94 39,785 -0.09(-0.44%)
Nov 16, 2020 20.02 20.16 19.83 20.03 50,040 +0.67(+3.47%)
Nov 13, 2020 19.19 19.46 19.06 19.36 110,816 +0.50(+2.63%)
Nov 12, 2020 18.91 19.01 18.62 18.86 115,374 -0.41(-2.11%)
Nov 11, 2020 19.83 19.83 19.09 19.27 458,374 -0.41(-2.09%)
Nov 10, 2020 19.74 19.90 19.47 19.68 32,270 +0.01(+0.05%)
Nov 09, 2020 19.39 20.02 18.65 19.67 86,183 +2.50(+14.59%)
Nov 06, 2020 17.68 17.68 17.10 17.16 13,741 -0.32(-1.81%)
Nov 05, 2020 16.86 17.59 16.86 17.48 55,672 +0.76(+4.54%)
Nov 04, 2020 17.43 17.43 16.72 16.72 389,137 -1.19(-6.65%)
Nov 03, 2020 17.73 17.99 17.73 17.91 193,791 +0.51(+2.95%)
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.