Nasdaq Bank ETF FT (NQ: FTXO )

22.38 USD UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2020 22.23 22.54 22.23 22.38 24,232 +0.61(+2.81%)
Nov 30, 2020 22.33 22.37 21.77 21.77 20,448 -0.62(-2.75%)
Nov 27, 2020 22.77 22.77 22.27 22.39 10,000 -0.38(-1.69%)
Nov 25, 2020 22.85 22.85 22.50 22.77 40,900 -0.33(-1.43%)
Nov 24, 2020 22.46 23.11 22.46 23.10 115,538 +1.08(+4.91%)
Nov 23, 2020 21.95 22.10 21.92 22.02 187,349 +0.33(+1.50%)
Nov 20, 2020 21.73 21.74 21.54 21.69 128,000 -0.18(-0.82%)
Nov 19, 2020 21.78 21.90 21.48 21.87 18,105 +0.07(+0.33%)
Nov 18, 2020 22.18 22.43 21.80 21.80 75,816 -0.30(-1.35%)
Nov 17, 2020 21.83 22.16 21.60 22.10 35,902 -0.10(-0.44%)
Nov 16, 2020 22.18 22.34 21.97 22.19 45,156 +0.74(+3.47%)
Nov 13, 2020 21.27 21.56 21.12 21.45 100,000 +0.55(+2.63%)
Nov 12, 2020 20.96 21.07 20.64 20.90 104,113 -0.45(-2.11%)
Nov 11, 2020 21.98 21.98 21.16 21.35 413,633 -0.46(-2.09%)
Nov 10, 2020 21.88 22.05 21.58 21.81 29,121 +0.01(+0.05%)
Nov 09, 2020 21.49 22.18 20.67 21.80 77,771 +2.78(+14.59%)
Nov 06, 2020 19.59 19.59 18.95 19.02 12,400 -0.35(-1.81%)
Nov 05, 2020 18.68 19.49 18.68 19.37 50,238 +0.84(+4.54%)
Nov 04, 2020 19.32 19.32 18.53 18.53 351,154 -1.32(-6.65%)
Nov 03, 2020 19.65 19.94 19.65 19.85 174,876 +0.57(+2.95%)
Nov 02, 2020 18.88 19.34 18.88 19.28 42,614 +0.52(+2.77%)
Oct 30, 2020 18.37 18.78 18.35 18.76 41,200 +0.28(+1.53%)
Oct 29, 2020 17.96 18.54 17.79 18.48 37,285 +0.40(+2.22%)
Oct 28, 2020 18.00 18.37 18.00 18.08 24,875 -0.36(-1.96%)
Oct 27, 2020 19.02 19.02 18.44 18.44 81,700 -0.63(-3.30%)
Oct 26, 2020 19.30 19.30 18.94 19.07 11,904 -0.43(-2.21%)
Oct 23, 2020 19.49 19.69 19.24 19.50 12,600 +0.21(+1.09%)
Oct 22, 2020 18.52 19.31 18.52 19.29 10,612 +0.76(+4.08%)
Oct 21, 2020 18.64 18.67 18.53 18.54 5,340 -0.04(-0.21%)
Oct 20, 2020 18.34 18.82 18.34 18.57 18,675 +0.41(+2.28%)
Oct 19, 2020 18.45 18.52 18.16 18.16 14,142 -0.17(-0.91%)
Oct 16, 2020 18.35 18.46 18.12 18.33 10,000 +0.04(+0.23%)
Oct 15, 2020 17.75 18.30 17.75 18.29 22,846 +0.37(+2.04%)
Oct 14, 2020 18.25 18.25 17.92 17.92 8,397 -0.28(-1.54%)
Oct 13, 2020 18.65 18.65 18.13 18.20 14,967 -0.52(-2.78%)
Oct 12, 2020 18.53 18.76 18.53 18.72 10,648 +0.18(+0.97%)
Oct 09, 2020 18.81 18.81 18.44 18.54 7,600 -0.16(-0.86%)
Oct 08, 2020 18.55 18.71 18.46 18.70 14,963 +0.22(+1.17%)
Oct 07, 2020 18.18 18.59 18.18 18.48 10,611 +0.53(+2.97%)
Oct 06, 2020 18.10 18.63 17.91 17.95 20,907 -0.04(-0.22%)
Oct 05, 2020 17.68 18.00 17.68 17.99 38,987 +0.65(+3.72%)
Oct 02, 2020 16.59 17.38 16.59 17.34 57,900 +0.40(+2.39%)
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.