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 (%)
May 28, 2021 30.70 30.70 30.20 30.42 50,146 -0.18(-0.60%)
May 27, 2021 30.52 30.61 30.33 30.61 34,762 +0.49(+1.62%)
May 26, 2021 29.87 30.16 29.63 30.12 32,516 +0.42(+1.42%)
May 25, 2021 30.23 30.57 29.68 29.70 64,033 -0.43(-1.43%)
May 24, 2021 30.18 30.28 29.92 30.13 61,015 -0.06(-0.21%)
May 21, 2021 30.06 30.41 30.02 30.19 61,142 +0.26(+0.86%)
May 20, 2021 30.05 30.07 29.60 29.94 57,208 +0.01(+0.03%)
May 19, 2021 29.48 29.97 29.21 29.93 86,333 -0.12(-0.40%)
May 18, 2021 30.50 30.71 30.02 30.05 129,409 -0.40(-1.33%)
May 17, 2021 30.15 30.47 29.95 30.45 102,619 +0.14(+0.48%)
May 14, 2021 30.00 30.37 29.76 30.31 54,005 +0.53(+1.77%)
May 13, 2021 28.95 29.93 28.83 29.78 146,339 +0.95(+3.28%)
May 12, 2021 29.74 29.82 28.73 28.83 99,589 -0.58(-1.97%)
May 11, 2021 29.47 29.95 29.23 29.41 81,356 -0.30(-1.02%)
May 10, 2021 30.25 30.39 29.72 29.72 115,076 -0.34(-1.12%)
May 07, 2021 29.57 30.06 29.39 30.05 28,780 +0.10(+0.33%)
May 06, 2021 29.90 29.99 29.40 29.95 72,668 +0.13(+0.43%)
May 05, 2021 29.80 30.07 29.47 29.83 149,762 +0.17(+0.59%)
May 04, 2021 29.09 29.65 28.79 29.65 36,066 +0.33(+1.11%)
May 03, 2021 29.62 29.70 29.15 29.33 66,669 +0.03(+0.11%)
Apr 30, 2021 29.56 29.80 29.27 29.29 53,217 -0.47(-1.57%)
Apr 29, 2021 29.74 29.95 29.50 29.76 56,131 +0.37(+1.25%)
Apr 28, 2021 29.62 29.65 29.38 29.39 115,028 -0.08(-0.28%)
Apr 27, 2021 29.25 29.50 29.18 29.48 79,844 +0.26(+0.88%)
Apr 26, 2021 29.11 29.54 29.11 29.22 189,133 +0.35(+1.21%)
Apr 23, 2021 28.03 29.02 27.92 28.87 28,186 +0.82(+2.91%)
Apr 22, 2021 28.64 28.64 28.02 28.06 125,288 -0.55(-1.92%)
Apr 21, 2021 27.78 28.61 27.52 28.60 63,732 +0.72(+2.60%)
Apr 20, 2021 28.74 28.74 27.68 27.88 59,313 -1.01(-3.48%)
Apr 19, 2021 29.09 29.44 28.79 28.88 45,039 -0.29(-1.00%)
Apr 16, 2021 29.15 29.24 29.02 29.18 103,170 +0.20(+0.70%)
Apr 15, 2021 29.36 29.36 28.54 28.97 124,225 -0.12(-0.41%)
Apr 14, 2021 29.28 29.67 28.96 29.09 174,421 -0.08(-0.28%)
Apr 13, 2021 29.61 29.61 29.02 29.17 67,374 -0.45(-1.52%)
Apr 12, 2021 29.61 29.90 29.53 29.62 127,223 +0.23(+0.79%)
Apr 09, 2021 29.31 29.43 29.16 29.39 117,318 +0.29(+1.01%)
Apr 08, 2021 28.75 29.16 28.35 29.09 149,769 +0.28(+0.97%)
Apr 07, 2021 29.05 29.28 28.78 28.82 44,933 -0.27(-0.92%)
Apr 06, 2021 28.89 29.25 28.83 29.08 87,589 +0.08(+0.26%)
Apr 05, 2021 29.15 29.25 28.79 29.01 106,328 +0.13(+0.44%)
Apr 01, 2021 28.64 28.88 28.56 28.88 72,698 +0.22(+0.77%)
Mar 31, 2021 28.79 28.99 28.51 28.66 358,776 -0.18(-0.61%)
Mar 30, 2021 28.29 28.99 28.24 28.83 243,840 +0.89(+3.19%)
Mar 29, 2021 28.26 28.41 27.54 27.94 38,465 -0.68(-2.37%)
Mar 26, 2021 28.61 28.88 28.20 28.62 86,737 +0.43(+1.52%)
Mar 25, 2021 27.10 28.34 26.89 28.19 76,810 +0.80(+2.93%)
Mar 24, 2021 27.90 28.33 27.39 27.39 50,161 -0.25(-0.91%)
Mar 23, 2021 28.27 28.54 27.46 27.64 349,768 -0.80(-2.82%)
Mar 22, 2021 29.13 29.13 28.34 28.44 144,584 -0.82(-2.80%)
Mar 19, 2021 29.29 29.54 28.62 29.26 115,373 -0.29(-0.99%)
Mar 18, 2021 29.67 30.67 29.40 29.56 86,411 +0.26(+0.89%)
Mar 17, 2021 29.34 29.40 29.00 29.29 33,501 +0.21(+0.71%)
Mar 16, 2021 29.45 29.45 28.79 29.09 74,679 -0.38(-1.29%)
Mar 15, 2021 29.87 29.87 29.12 29.47 111,300 -0.27(-0.92%)
Mar 12, 2021 29.67 29.89 29.49 29.74 126,169 +0.52(+1.77%)
Mar 11, 2021 29.13 29.36 28.86 29.22 220,576 +0.16(+0.56%)
Mar 10, 2021 28.46 29.10 28.46 29.06 124,285 +0.56(+1.97%)
Mar 09, 2021 28.86 28.88 28.07 28.50 231,696 -0.62(-2.12%)
Mar 08, 2021 28.82 29.58 28.78 29.12 456,790 +0.61(+2.12%)
Mar 05, 2021 28.47 28.60 27.32 28.51 282,000 +0.66(+2.37%)
Mar 04, 2021 28.08 28.52 27.30 27.85 243,279 -0.28(-1.01%)
Mar 03, 2021 28.39 28.81 28.12 28.13 192,610 +0.07(+0.24%)
Mar 02, 2021 28.34 28.42 28.03 28.07 285,820 -0.35(-1.24%)
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.