Nasdaq Bank ETF FT (NQ: FTXO )

34.27 USD -0.75 (-2.14%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 30.32 30.70 30.01 30.09 38,818 -0.44(-1.44%)
Jul 29, 2021 30.58 30.81 30.37 30.53 28,229 +0.13(+0.43%)
Jul 28, 2021 30.08 30.67 29.98 30.40 37,900 +0.48(+1.60%)
Jul 27, 2021 29.81 30.10 29.72 29.92 133,393 -0.17(-0.56%)
Jul 26, 2021 29.74 30.26 29.74 30.09 25,131 +0.29(+0.97%)
Jul 23, 2021 30.04 30.23 29.70 29.80 45,307 +0.08(+0.27%)
Jul 22, 2021 30.13 30.13 29.58 29.72 36,560 -0.46(-1.52%)
Jul 21, 2021 29.73 30.36 29.73 30.18 31,608 +0.69(+2.34%)
Jul 20, 2021 28.57 29.91 28.57 29.49 40,787 +0.89(+3.11%)
Jul 19, 2021 28.85 29.11 28.43 28.60 139,745 -0.99(-3.35%)
Jul 16, 2021 30.62 30.62 29.54 29.59 215,184 -0.92(-3.02%)
Jul 15, 2021 30.03 30.65 30.03 30.51 244,908 +0.25(+0.83%)
Jul 14, 2021 30.44 30.84 29.89 30.26 457,770 -0.15(-0.49%)
Jul 13, 2021 30.98 30.98 30.29 30.41 98,501 -0.59(-1.90%)
Jul 12, 2021 30.51 31.09 30.32 31.00 53,254 +0.24(+0.78%)
Jul 09, 2021 30.17 30.77 30.17 30.76 56,342 +1.21(+4.09%)
Jul 08, 2021 29.52 29.90 29.32 29.55 76,908 -0.66(-2.18%)
Jul 07, 2021 30.05 30.39 29.91 30.21 71,572 -0.08(-0.26%)
Jul 06, 2021 31.00 31.00 30.11 30.29 52,449 -0.79(-2.54%)
Jul 02, 2021 31.33 31.33 30.98 31.08 53,269 -0.19(-0.61%)
Jul 01, 2021 31.13 31.34 31.00 31.27 34,425 +0.24(+0.77%)
Jun 30, 2021 30.79 31.11 30.79 31.03 71,455 +0.17(+0.55%)
Jun 29, 2021 31.39 31.39 30.73 30.86 188,836 -0.25(-0.80%)
Jun 28, 2021 31.55 31.55 30.94 31.11 367,102 -0.47(-1.49%)
Jun 25, 2021 31.24 31.67 31.11 31.58 219,632 +0.45(+1.45%)
Jun 24, 2021 30.86 31.24 30.68 31.13 29,155 +0.37(+1.20%)
Jun 23, 2021 30.70 31.00 30.68 30.76 30,021 +0.15(+0.49%)
Jun 22, 2021 30.62 30.78 30.19 30.61 77,050 -0.02(-0.07%)
Jun 21, 2021 29.99 30.63 29.93 30.63 72,169 +0.98(+3.31%)
Jun 18, 2021 29.98 30.19 29.55 29.65 89,838 -0.91(-2.98%)
Jun 17, 2021 32.32 32.32 30.55 30.56 93,184 -1.53(-4.77%)
Jun 16, 2021 31.80 32.22 31.32 32.09 40,916 +0.16(+0.50%)
Jun 15, 2021 31.57 32.19 31.42 31.93 186,372 +0.47(+1.49%)
Jun 14, 2021 32.00 32.11 31.33 31.46 162,278 -0.54(-1.69%)
Jun 11, 2021 32.10 32.31 31.84 32.00 111,616 +0.03(+0.09%)
Jun 10, 2021 33.06 33.06 31.97 31.97 38,373 -0.69(-2.11%)
Jun 09, 2021 32.97 32.97 32.56 32.66 40,686 -0.48(-1.45%)
Jun 08, 2021 33.14 33.18 32.77 33.14 49,557 -0.19(-0.57%)
Jun 07, 2021 33.42 33.46 33.20 33.33 34,105 +0.03(+0.09%)
Jun 04, 2021 33.38 33.38 32.93 33.30 53,166 -0.03(-0.09%)
Jun 03, 2021 33.23 33.55 33.10 33.33 42,494 +0.06(+0.18%)
Jun 02, 2021 33.64 33.64 33.20 33.27 64,171 -0.22(-0.66%)
Jun 01, 2021 33.40 33.62 33.36 33.49 44,994 +0.38(+1.15%)
May 28, 2021 33.41 33.41 32.87 33.11 46,078 -0.20(-0.60%)
May 27, 2021 33.21 33.31 33.01 33.31 31,942 +0.53(+1.62%)
May 26, 2021 32.51 32.82 32.25 32.78 29,878 +0.46(+1.42%)
May 25, 2021 32.90 33.27 32.30 32.32 58,838 -0.47(-1.43%)
May 24, 2021 32.84 32.95 32.56 32.79 56,065 -0.07(-0.21%)
May 21, 2021 32.71 33.10 32.67 32.86 56,182 +0.28(+0.86%)
May 20, 2021 32.70 32.72 32.22 32.58 52,567 +0.01(+0.03%)
May 19, 2021 32.08 32.62 31.79 32.57 79,329 -0.13(-0.40%)
May 18, 2021 33.19 33.42 32.67 32.70 118,910 -0.44(-1.33%)
May 17, 2021 32.81 33.16 32.60 33.14 94,294 +0.16(+0.48%)
May 14, 2021 32.65 33.05 32.39 32.98 49,624 +0.57(+1.77%)
May 13, 2021 31.51 32.57 31.37 32.41 134,466 +1.03(+3.28%)
May 12, 2021 32.37 32.45 31.27 31.38 91,509 -0.63(-1.97%)
May 11, 2021 32.07 32.60 31.81 32.01 74,756 -0.33(-1.02%)
May 10, 2021 32.92 33.07 32.34 32.34 105,740 -0.37(-1.12%)
May 07, 2021 32.18 32.72 31.98 32.71 26,445 +0.11(+0.33%)
May 06, 2021 32.54 32.64 32.00 32.60 66,773 +0.14(+0.43%)
May 05, 2021 32.43 32.72 32.07 32.46 137,612 +0.19(+0.59%)
May 04, 2021 31.66 32.27 31.33 32.27 33,140 +0.35(+1.11%)
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.