Skip to main content

Nasdaq Bank ETF (NQ: FTXO )

29.75 +0.83 (+2.87%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 24.48 24.48 24.48 0 +0.29(+1.20%)
Mar 28, 2018 24.05 24.35 23.86 24.19 51,086 +0.07(+0.31%)
Mar 27, 2018 24.75 24.90 23.95 24.12 97,110 -0.63(-2.55%)
Mar 26, 2018 24.16 24.79 24.16 24.75 145,871 +0.81(+3.40%)
Mar 23, 2018 24.76 24.94 23.86 23.93 131,762 -0.84(-3.38%)
Mar 22, 2018 26.12 26.12 24.74 24.77 131,103 -1.10(-4.26%)
Mar 21, 2018 25.95 26.10 25.64 25.88 61,021 +0.11(+0.42%)
Mar 20, 2018 25.91 25.94 25.75 25.77 80,852 -0.04(-0.16%)
Mar 19, 2018 25.90 26.02 25.57 25.81 154,514 -0.24(-0.92%)
Mar 16, 2018 26.06 26.26 26.02 26.05 157,858 +0.17(+0.64%)
Mar 15, 2018 26.08 26.08 25.77 25.88 174,739 -0.02(-0.10%)
Mar 14, 2018 26.50 26.50 25.83 25.91 184,099 -0.39(-1.48%)
Mar 13, 2018 26.74 26.74 26.22 26.30 164,579 -0.26(-1.00%)
Mar 12, 2018 26.83 26.83 26.47 26.56 82,951 -0.05(-0.19%)
Mar 09, 2018 26.21 26.65 26.21 26.61 70,856 +0.48(+1.84%)
Mar 08, 2018 26.18 26.34 25.83 26.13 94,023 -0.07(-0.28%)
Mar 07, 2018 26.26 25.91 26.21 99,564 +0.02(+0.06%)
Mar 06, 2018 26.05 26.26 25.84 26.19 144,746 +0.14(+0.54%)
Mar 05, 2018 25.68 26.14 25.32 26.05 93,813 +0.31(+1.19%)
Mar 02, 2018 25.21 25.76 25.02 25.74 250,207 +0.25(+0.99%)
Mar 01, 2018 25.51 25.88 25.36 25.49 119,361 -0.20(-0.76%)
Feb 28, 2018 26.29 26.31 25.68 25.68 112,430 -0.32(-1.24%)
Feb 27, 2018 26.45 26.59 26.01 26.01 181,052 -0.33(-1.26%)
Feb 26, 2018 26.40 26.40 26.01 26.34 132,685 +0.15(+0.57%)
Feb 23, 2018 25.90 26.19 25.84 26.19 210,586 +0.43(+1.67%)
Feb 22, 2018 26.42 26.42 25.72 25.76 190,765 -0.46(-1.77%)
Feb 21, 2018 25.90 26.56 25.90 26.22 227,634 +0.23(+0.89%)
Feb 20, 2018 26.21 26.29 25.88 25.99 112,628 -0.15(-0.57%)
Feb 16, 2018 26.14 26.14 26.14 0 +0.07(+0.25%)
Feb 15, 2018 26.07 26.21 25.96 26.07 100,312 +0.09(+0.36%)
Feb 14, 2018 25.30 26.02 25.27 25.98 124,011 +0.72(+2.87%)
Feb 13, 2018 25.15 25.33 24.97 25.25 227,514 +0.11(+0.43%)
Feb 12, 2018 25.15 25.42 24.86 25.15 316,847 +0.34(+1.37%)
Feb 09, 2018 24.79 25.02 24.09 24.81 260,190 +0.50(+2.04%)
Feb 08, 2018 25.42 24.31 24.31 133,152 -1.11(-4.36%)
Feb 07, 2018 25.18 25.66 25.18 25.42 188,423 +0.19(+0.75%)
Feb 06, 2018 24.35 25.35 24.20 25.23 306,437 -0.01(-0.03%)
Feb 05, 2018 25.60 25.91 24.81 25.24 314,355 -0.84(-3.23%)
Feb 02, 2018 26.30 26.55 26.11 26.08 140,595 -0.36(-1.38%)
Feb 01, 2018 26.30 26.45 26.30 26.45 245,698 +0.31(+1.20%)
Jan 31, 2018 26.33 26.36 26.06 26.13 98,952 +0.02(+0.06%)
Jan 30, 2018 26.03 26.27 26.03 26.12 191,201 -0.25(-0.94%)
Jan 29, 2018 26.42 26.57 26.34 26.36 97,660 -0.01(-0.06%)
Jan 26, 2018 26.42 26.42 26.13 26.38 133,859 +0.11(+0.43%)
Jan 25, 2018 26.59 26.59 26.17 26.26 247,923 -0.06(-0.25%)
Jan 24, 2018 26.48 26.48 26.14 26.33 189,994 +0.12(+0.47%)
Jan 23, 2018 26.13 26.31 26.00 26.21 90,232 +0.06(+0.22%)
Jan 22, 2018 26.01 26.17 25.89 26.15 69,994 +0.20(+0.77%)
Jan 19, 2018 25.83 25.96 25.66 25.95 67,432 +0.29(+1.12%)
Jan 18, 2018 25.69 25.83 25.63 25.66 160,165 -0.04(-0.16%)
Jan 17, 2018 25.64 25.75 25.35 25.70 82,788 +0.05(+0.19%)
Jan 16, 2018 25.67 25.97 25.51 25.65 136,538 -0.03(-0.13%)
Jan 12, 2018 25.68 25.68 25.68 0 +0.19(+0.73%)
Jan 11, 2018 25.49 25.50 25.34 25.50 136,644 +0.20(+0.81%)
Jan 10, 2018 25.55 25.29 216,457 +0.30(+1.22%)
Jan 09, 2018 24.72 25.19 24.71 24.99 86,913 +0.27(+1.10%)
Jan 08, 2018 24.79 24.79 24.59 24.72 257,125 -0.02(-0.10%)
Jan 05, 2018 24.85 24.85 24.57 24.74 138,556 +0.09(+0.35%)
Jan 04, 2018 24.68 24.94 24.63 24.66 88,114 +0.20(+0.83%)
Jan 03, 2018 24.43 24.52 24.32 24.45 88,271 +0.11(+0.44%)
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.