Skip to main content

Nasdaq Bank ETF FT (NQ: FTXO )

27.77 -0.72 (-2.53%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 27.99 28.60 27.99 28.49 81,185 +1.07(+3.90%)
May 16, 2022 27.65 27.69 27.25 27.42 41,279 -0.24(-0.87%)
May 13, 2022 27.73 28.01 27.45 27.66 56,019 +0.27(+0.99%)
May 12, 2022 27.36 27.57 26.82 27.39 104,680 -0.14(-0.51%)
May 11, 2022 27.95 28.71 27.52 27.53 144,737 -0.43(-1.54%)
May 10, 2022 28.63 28.77 27.48 27.96 419,428 -0.47(-1.65%)
May 09, 2022 28.56 28.73 28.18 28.43 196,105 -0.60(-2.07%)
May 06, 2022 29.28 29.28 28.66 29.03 113,544 -0.38(-1.29%)
May 05, 2022 29.92 29.92 28.90 29.41 796,595 -0.89(-2.94%)
May 04, 2022 29.47 30.30 29.25 30.30 40,676 +0.93(+3.17%)
May 03, 2022 28.98 29.58 28.98 29.37 35,403 +0.48(+1.66%)
May 02, 2022 28.80 28.90 28.23 28.89 271,988 +0.29(+1.01%)
Apr 29, 2022 29.42 29.59 28.55 28.60 66,157 -0.93(-3.15%)
Apr 28, 2022 29.37 29.55 28.93 29.53 248,444 +0.54(+1.86%)
Apr 27, 2022 29.04 29.28 28.78 28.99 77,464 +0.01(+0.03%)
Apr 26, 2022 29.39 29.62 28.97 28.98 195,991 -0.96(-3.21%)
Apr 25, 2022 29.70 30.00 29.02 29.94 106,046 +0.02(+0.07%)
Apr 22, 2022 30.61 30.69 29.89 29.92 105,818 -0.76(-2.48%)
Apr 21, 2022 31.58 31.78 30.56 30.68 84,471 -0.73(-2.32%)
Apr 20, 2022 31.35 31.84 31.29 31.41 61,310 +0.25(+0.82%)
Apr 19, 2022 30.47 31.21 30.47 31.16 86,788 +0.91(+2.99%)
Apr 18, 2022 29.95 30.39 29.95 30.25 121,050 +0.27(+0.90%)
Apr 14, 2022 30.16 30.41 29.84 29.98 62,839 -0.35(-1.15%)
Apr 13, 2022 29.82 30.33 29.82 30.33 72,002 +0.18(+0.60%)
Apr 12, 2022 30.60 30.86 29.94 30.15 59,203 -0.43(-1.41%)
Apr 11, 2022 30.42 31.12 30.42 30.58 57,629 +0.10(+0.33%)
Apr 08, 2022 30.35 30.73 30.27 30.48 42,162 +0.24(+0.79%)
Apr 07, 2022 30.55 30.55 29.79 30.24 79,681 -0.25(-0.82%)
Apr 06, 2022 30.73 30.73 30.42 30.49 513,137 -0.40(-1.29%)
Apr 05, 2022 31.11 31.34 30.82 30.89 187,360 -0.31(-0.99%)
Apr 04, 2022 31.25 31.37 30.77 31.20 265,007 -0.10(-0.32%)
Apr 01, 2022 32.06 32.18 31.18 31.30 160,707 -0.48(-1.51%)
Mar 31, 2022 32.42 32.66 31.77 31.78 50,768 -0.83(-2.55%)
Mar 30, 2022 33.50 33.50 32.40 32.61 79,211 -0.91(-2.71%)
Mar 29, 2022 33.71 33.95 33.29 33.52 82,720 +0.31(+0.93%)
Mar 28, 2022 33.54 33.54 32.74 33.21 90,288 -0.48(-1.42%)
Mar 25, 2022 33.23 33.74 33.23 33.69 116,379 +0.48(+1.45%)
Mar 24, 2022 33.28 33.39 32.95 33.21 49,445 +0.22(+0.67%)
Mar 23, 2022 33.72 33.76 32.94 32.99 70,139 -1.05(-3.08%)
Mar 22, 2022 33.73 34.36 33.73 34.04 79,785 +0.72(+2.16%)
Mar 21, 2022 33.60 33.91 33.01 33.32 66,441 -0.11(-0.33%)
Mar 18, 2022 33.27 33.44 32.70 33.43 69,717 +0.00(+0.00%)
Mar 17, 2022 33.18 33.45 32.84 33.43 63,293 -0.15(-0.45%)
Mar 16, 2022 32.98 33.74 32.91 33.58 96,389 +1.15(+3.55%)
Mar 15, 2022 32.45 32.52 32.08 32.43 91,342 +0.23(+0.71%)
Mar 14, 2022 32.12 32.78 32.02 32.20 128,252 +0.48(+1.51%)
Mar 11, 2022 32.41 32.61 31.72 31.72 111,805 -0.31(-0.97%)
Mar 10, 2022 31.91 32.37 31.66 32.03 98,418 -0.34(-1.05%)
Mar 09, 2022 32.13 32.64 32.13 32.37 155,961 +1.32(+4.25%)
Mar 08, 2022 31.31 31.95 30.86 31.05 166,691 +0.12(+0.40%)
Mar 07, 2022 32.15 32.15 30.92 30.93 175,779 -1.57(-4.85%)
Mar 04, 2022 33.20 33.20 32.07 32.50 76,282 -1.33(-3.93%)
Mar 03, 2022 34.30 34.33 33.48 33.83 78,617 -0.28(-0.82%)
Mar 02, 2022 33.12 34.31 33.12 34.11 89,497 +1.24(+3.77%)
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.