Nasdaq Bank ETF FT (NQ: FTXO )

33.79 USD UNCHANGED
Streaming Delayed Price Updated: 1:15 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 34.05 34.05 33.27 33.79 49,343 -1.50(-4.26%)
Nov 24, 2021 35.19 35.49 35.10 35.29 39,707 -0.02(-0.06%)
Nov 23, 2021 34.89 35.32 34.79 35.31 68,666 +0.62(+1.79%)
Nov 22, 2021 34.76 35.08 34.67 34.69 76,887 +0.45(+1.31%)
Nov 19, 2021 34.15 34.38 33.71 34.24 46,025 -0.26(-0.75%)
Nov 18, 2021 34.54 34.57 34.47 34.50 47,364 -0.13(-0.38%)
Nov 17, 2021 34.91 34.91 34.40 34.63 73,679 -0.28(-0.80%)
Nov 16, 2021 35.01 35.12 34.72 34.91 80,554 -0.04(-0.11%)
Nov 15, 2021 35.08 35.11 34.92 34.95 26,782 +0.07(+0.20%)
Nov 12, 2021 35.06 35.06 34.57 34.88 44,450 -0.07(-0.20%)
Nov 11, 2021 34.82 35.10 34.76 34.95 20,465 +0.33(+0.95%)
Nov 10, 2021 34.76 34.62 393,003 -0.10(-0.29%)
Nov 09, 2021 34.64 34.81 34.45 34.72 30,921 -0.13(-0.37%)
Nov 08, 2021 35.00 35.18 34.64 34.85 51,150 +0.11(+0.32%)
Nov 05, 2021 34.91 35.15 34.58 34.74 61,787 +0.14(+0.40%)
Nov 04, 2021 35.26 35.26 34.39 34.60 46,237 -0.67(-1.90%)
Nov 03, 2021 34.42 35.35 34.42 35.27 103,246 +0.72(+2.08%)
Nov 02, 2021 34.71 34.76 34.51 34.55 36,595 -0.17(-0.49%)
Nov 01, 2021 34.39 34.72 34.32 34.72 50,986 +0.66(+1.94%)
Oct 29, 2021 34.41 34.44 33.98 34.06 93,709 -0.21(-0.61%)
Oct 28, 2021 34.07 34.32 33.98 34.27 46,792 +0.29(+0.85%)
Oct 27, 2021 34.88 34.88 33.94 33.98 71,589 -1.16(-3.30%)
Oct 26, 2021 35.38 35.14 103,581 -0.12(-0.34%)
Oct 25, 2021 35.49 35.49 35.22 35.26 51,168 -0.06(-0.17%)
Oct 22, 2021 34.98 35.41 34.98 35.32 343,016 +0.46(+1.32%)
Oct 21, 2021 35.22 35.25 34.62 34.86 65,378 -0.32(-0.91%)
Oct 20, 2021 34.55 35.18 34.32 35.18 200,673 +0.70(+2.03%)
Oct 19, 2021 34.37 34.48 34.07 34.48 122,453 +0.22(+0.64%)
Oct 18, 2021 34.18 34.54 34.11 34.26 85,823 +0.15(+0.44%)
Oct 15, 2021 34.16 34.43 33.99 34.11 112,061 +0.23(+0.68%)
Oct 14, 2021 33.94 33.95 33.44 33.88 88,393 +0.36(+1.07%)
Oct 13, 2021 33.77 33.77 32.91 33.52 506,502 -0.28(-0.83%)
Oct 12, 2021 33.91 33.97 33.56 33.80 340,344 -0.05(-0.15%)
Oct 11, 2021 34.49 34.59 33.83 33.85 101,533 -0.37(-1.08%)
Oct 08, 2021 33.93 34.35 33.86 34.22 54,636 +0.25(+0.74%)
Oct 07, 2021 34.11 34.30 33.88 33.97 69,535 +0.16(+0.47%)
Oct 06, 2021 33.62 33.81 33.13 33.81 236,555 -0.08(-0.24%)
Oct 05, 2021 33.82 34.13 33.60 33.89 43,247 +0.39(+1.16%)
Oct 04, 2021 33.35 33.93 33.25 33.50 97,949 +0.05(+0.15%)
Oct 01, 2021 32.84 33.63 32.72 33.45 121,370 +0.81(+2.48%)
Sep 30, 2021 33.39 33.39 32.62 32.64 39,400 -0.49(-1.48%)
Sep 29, 2021 33.11 33.25 33.00 33.13 44,763 +0.18(+0.55%)
Sep 28, 2021 33.42 33.53 32.90 32.95 221,942 -0.34(-1.02%)
Sep 27, 2021 32.61 33.41 32.61 33.29 141,071 +1.01(+3.13%)
Sep 24, 2021 31.87 32.40 31.87 32.28 22,852 +0.32(+1.00%)
Sep 23, 2021 31.24 32.13 31.24 31.96 34,001 +0.92(+2.96%)
Sep 22, 2021 30.85 31.28 30.85 31.04 46,565 +0.52(+1.70%)
Sep 21, 2021 30.82 30.82 30.43 30.52 19,169 -0.07(-0.23%)
Sep 20, 2021 30.54 30.79 30.06 30.59 50,558 -0.85(-2.70%)
Sep 17, 2021 31.56 31.71 31.41 31.44 30,013 -0.09(-0.29%)
Sep 16, 2021 31.79 31.98 31.52 31.53 83,843 -0.06(-0.19%)
Sep 15, 2021 31.08 31.68 31.08 31.59 12,167 +0.53(+1.71%)
Sep 14, 2021 31.89 31.93 30.94 31.06 230,089 -0.69(-2.17%)
Sep 13, 2021 31.57 31.76 31.42 31.75 40,725 +0.54(+1.73%)
Sep 10, 2021 31.72 31.75 31.21 31.21 34,507 -0.25(-0.79%)
Sep 09, 2021 31.17 31.77 31.14 31.46 64,507 +0.27(+0.87%)
Sep 08, 2021 31.46 31.46 31.15 31.19 24,311 -0.38(-1.20%)
Sep 07, 2021 31.73 32.14 31.57 31.57 42,083 -0.16(-0.50%)
Sep 03, 2021 31.84 31.93 31.59 31.73 33,582 -0.10(-0.31%)
Sep 02, 2021 31.73 31.97 31.54 31.83 43,641 +0.22(+0.70%)
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.