Skip to main content

Nasdaq Bank ETF (NQ: FTXO )

25.90 -0.10 (-0.38%)
Official Closing Price Updated: 4:15 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 26.01 26.44 25.88 25.90 39,439 -0.10(-0.38%)
Sep 29, 2022 25.84 26.15 25.71 26.00 70,968 -0.45(-1.70%)
Sep 28, 2022 26.09 26.59 26.08 26.45 41,292 +0.47(+1.81%)
Sep 27, 2022 26.44 26.54 25.71 25.98 47,099 -0.23(-0.88%)
Sep 26, 2022 26.45 26.64 26.00 26.21 38,894 -0.41(-1.54%)
Sep 23, 2022 26.79 26.83 26.25 26.62 62,226 -0.79(-2.88%)
Sep 22, 2022 28.11 28.11 27.33 27.41 85,556 -0.62(-2.21%)
Sep 21, 2022 28.63 28.77 28.01 28.03 40,342 -0.49(-1.74%)
Sep 20, 2022 28.58 28.66 28.29 28.52 22,567 -0.28(-0.96%)
Sep 19, 2022 28.05 28.87 28.05 28.80 43,189 +0.38(+1.34%)
Sep 16, 2022 28.44 28.45 28.15 28.42 52,937 -0.44(-1.52%)
Sep 15, 2022 28.43 29.20 28.43 28.86 72,920 +0.40(+1.42%)
Sep 14, 2022 28.51 28.53 28.05 28.46 31,350 -0.07(-0.23%)
Sep 13, 2022 28.92 29.15 28.38 28.52 24,392 -1.03(-3.48%)
Sep 12, 2022 29.40 29.79 29.39 29.55 43,073 +0.29(+0.99%)
Sep 09, 2022 29.28 29.36 29.19 29.26 15,550 +0.26(+0.90%)
Sep 08, 2022 28.05 29.00 28.05 29.00 13,293 +0.76(+2.69%)
Sep 07, 2022 27.52 28.27 27.52 28.24 17,867 +0.63(+2.28%)
Sep 06, 2022 28.11 28.11 27.40 27.61 191,003 -0.34(-1.22%)
Sep 02, 2022 28.44 28.66 27.83 27.95 42,772 -0.12(-0.43%)
Sep 01, 2022 27.69 28.07 27.68 28.07 23,372 -0.06(-0.21%)
Aug 31, 2022 28.38 28.47 28.11 28.13 25,381 -0.15(-0.53%)
Aug 30, 2022 28.51 28.51 28.12 28.28 110,401 -0.07(-0.25%)
Aug 29, 2022 28.42 28.54 28.19 28.35 19,064 -0.28(-0.98%)
Aug 26, 2022 29.57 29.57 28.63 28.63 20,702 -0.82(-2.78%)
Aug 25, 2022 29.12 29.49 29.12 29.45 49,454 +0.45(+1.55%)
Aug 24, 2022 28.91 29.10 28.80 29.00 25,277 +0.02(+0.07%)
Aug 23, 2022 29.22 29.29 28.95 28.98 12,838 -0.06(-0.21%)
Aug 22, 2022 29.33 29.33 29.00 29.04 17,280 -0.75(-2.52%)
Aug 19, 2022 30.02 30.06 29.63 29.79 24,782 -0.44(-1.46%)
Aug 18, 2022 30.16 30.25 30.01 30.23 29,347 +0.09(+0.30%)
Aug 17, 2022 30.10 30.25 30.01 30.14 23,661 -0.31(-1.02%)
Aug 16, 2022 30.01 30.58 30.01 30.45 29,503 +0.31(+1.02%)
Aug 15, 2022 29.87 30.17 29.85 30.14 16,818 +0.02(+0.06%)
Aug 12, 2022 29.93 30.14 29.77 30.13 38,891 +0.41(+1.37%)
Aug 11, 2022 29.52 29.83 29.52 29.72 42,699 +0.47(+1.61%)
Aug 10, 2022 28.78 29.38 28.78 29.25 82,132 +0.84(+2.95%)
Aug 09, 2022 28.30 28.41 28.25 28.41 23,014 +0.08(+0.28%)
Aug 08, 2022 28.55 28.57 28.28 28.33 65,372 -0.02(-0.07%)
Aug 05, 2022 27.80 28.45 27.80 28.35 18,491 +0.43(+1.55%)
Aug 04, 2022 28.22 28.22 27.90 27.92 36,986 -0.33(-1.18%)
Aug 03, 2022 28.11 28.35 27.98 28.25 40,968 +0.38(+1.36%)
Aug 02, 2022 27.90 28.20 27.87 27.87 33,299 -0.43(-1.52%)
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.