Skip to main content

Nasdaq Bank ETF (NQ: FTXO )

27.14 +0.23 (+0.86%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 31.01 31.08 30.40 30.54 282,370 -0.89(-2.83%)
Nov 29, 2021 31.87 31.87 31.11 31.43 32,077 +0.09(+0.28%)
Nov 26, 2021 31.59 31.59 30.86 31.34 53,190 -1.39(-4.26%)
Nov 24, 2021 32.64 32.92 32.56 32.74 42,802 -0.02(-0.06%)
Nov 23, 2021 32.37 32.77 32.27 32.76 74,019 +0.58(+1.79%)
Nov 22, 2021 32.25 32.54 32.16 32.18 82,881 +0.42(+1.31%)
Nov 19, 2021 31.68 31.89 31.27 31.76 49,613 -0.24(-0.75%)
Nov 18, 2021 32.04 32.07 31.98 32.00 51,056 -0.12(-0.38%)
Nov 17, 2021 32.38 32.38 31.92 32.13 79,423 -0.26(-0.80%)
Nov 16, 2021 32.48 32.58 32.21 32.38 86,834 -0.04(-0.11%)
Nov 15, 2021 32.54 32.57 32.39 32.42 28,870 +0.06(+0.20%)
Nov 12, 2021 32.52 32.52 32.07 32.36 47,915 -0.06(-0.20%)
Nov 11, 2021 32.30 32.56 32.24 32.42 22,060 +0.31(+0.95%)
Nov 10, 2021 32.25 32.12 423,644 -0.09(-0.29%)
Nov 09, 2021 32.13 32.29 31.96 32.21 33,331 -0.12(-0.37%)
Nov 08, 2021 32.47 32.64 32.13 32.33 55,138 +0.10(+0.32%)
Nov 05, 2021 32.38 32.61 32.08 32.23 66,604 +0.13(+0.40%)
Nov 04, 2021 32.71 32.71 31.90 32.10 49,842 -0.62(-1.90%)
Nov 03, 2021 31.93 32.79 31.93 32.72 111,295 +0.67(+2.08%)
Nov 02, 2021 32.20 32.25 32.01 32.05 39,448 -0.16(-0.49%)
Nov 01, 2021 31.90 32.21 31.84 32.21 54,961 +0.61(+1.94%)
Oct 29, 2021 31.92 31.95 31.52 31.60 101,015 -0.19(-0.61%)
Oct 28, 2021 31.61 31.84 31.79 50,440 +0.27(+0.85%)
Oct 27, 2021 32.36 32.36 31.49 31.52 77,170 -1.08(-3.30%)
Oct 26, 2021 32.82 32.60 111,656 -0.11(-0.34%)
Oct 25, 2021 32.92 32.92 32.67 32.71 55,157 -0.06(-0.17%)
Oct 22, 2021 32.45 32.85 32.45 32.77 369,760 +0.43(+1.32%)
Oct 21, 2021 32.67 32.70 32.11 32.34 70,475 -0.30(-0.91%)
Oct 20, 2021 32.05 32.64 31.84 32.64 216,319 +0.65(+2.03%)
Oct 19, 2021 31.88 31.99 31.60 31.99 132,000 +0.20(+0.64%)
Oct 18, 2021 31.71 32.04 31.64 31.78 92,514 +0.14(+0.44%)
Oct 15, 2021 31.69 31.94 31.53 31.64 120,798 +0.21(+0.68%)
Oct 14, 2021 31.49 31.49 31.02 31.43 95,284 +0.33(+1.07%)
Oct 13, 2021 31.33 31.33 30.53 31.10 545,992 -0.26(-0.83%)
Oct 12, 2021 31.46 31.51 31.14 31.36 366,879 -0.05(-0.15%)
Oct 11, 2021 32.00 32.09 31.38 31.40 109,449 -0.34(-1.08%)
Oct 08, 2021 31.48 31.86 31.41 31.74 58,895 +0.23(+0.74%)
Oct 07, 2021 31.64 31.82 31.43 31.51 74,956 +0.15(+0.47%)
Oct 06, 2021 31.19 31.36 30.74 31.36 254,998 -0.07(-0.24%)
Oct 05, 2021 31.37 31.66 31.17 31.44 46,618 +0.36(+1.16%)
Oct 04, 2021 30.94 31.48 30.84 31.08 105,585 +0.05(+0.15%)
Oct 01, 2021 30.46 31.20 30.35 31.03 130,832 +0.75(+2.48%)
Sep 30, 2021 30.97 30.97 30.26 30.28 42,471 -0.45(-1.48%)
Sep 29, 2021 30.72 30.85 30.61 30.73 48,253 +0.17(+0.55%)
Sep 28, 2021 31.00 31.10 30.52 30.57 239,246 -0.32(-1.02%)
Sep 27, 2021 30.25 30.99 30.25 30.88 152,070 +0.94(+3.13%)
Sep 24, 2021 29.56 30.06 29.56 29.95 24,633 +0.30(+1.00%)
Sep 23, 2021 28.98 29.81 28.98 29.65 36,651 +0.99(+3.46%)
Sep 22, 2021 28.48 28.88 28.48 28.66 50,437 +0.48(+1.70%)
Sep 21, 2021 28.45 28.45 28.09 28.18 20,763 -0.06(-0.23%)
Sep 20, 2021 28.20 28.43 27.75 28.24 54,762 -0.78(-2.70%)
Sep 17, 2021 29.14 29.28 29.00 29.03 32,509 -0.08(-0.29%)
Sep 16, 2021 29.35 29.52 29.10 29.11 90,816 -0.05(-0.19%)
Sep 15, 2021 28.69 29.25 28.69 29.16 13,178 +0.49(+1.71%)
Sep 14, 2021 29.44 29.47 28.56 28.68 249,225 -0.64(-2.17%)
Sep 13, 2021 29.15 29.32 29.01 29.31 44,112 +0.50(+1.73%)
Sep 10, 2021 29.28 29.31 28.81 28.81 37,376 -0.23(-0.79%)
Sep 09, 2021 28.78 29.34 28.75 29.04 69,872 +0.25(+0.87%)
Sep 08, 2021 29.04 29.04 28.76 28.80 26,332 -0.35(-1.20%)
Sep 07, 2021 29.29 29.67 29.15 29.15 45,583 -0.15(-0.50%)
Sep 03, 2021 29.40 29.48 29.16 29.29 36,375 -0.09(-0.31%)
Sep 02, 2021 29.29 29.52 29.12 29.39 47,270 +0.20(+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.