Skip to main content

Nasdaq Bank ETF (NQ: FTXO )

26.50 -0.21 (-0.77%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 33.41 33.41 32.87 33.11 46,078 -0.20(-0.60%)
May 27, 2021 33.21 33.31 33.01 33.31 31,942 +0.53(+1.62%)
May 26, 2021 32.51 32.82 32.25 32.78 29,878 +0.46(+1.42%)
May 25, 2021 32.90 33.27 32.30 32.32 58,838 -0.47(-1.43%)
May 24, 2021 32.84 32.95 32.56 32.79 56,065 -0.07(-0.21%)
May 21, 2021 32.71 33.09 32.67 32.86 56,182 +0.28(+0.86%)
May 20, 2021 32.70 32.72 32.22 32.58 52,567 +0.01(+0.03%)
May 19, 2021 32.08 32.62 31.79 32.57 79,329 -0.13(-0.40%)
May 18, 2021 33.19 33.42 32.67 32.70 118,910 -0.44(-1.33%)
May 17, 2021 32.81 33.16 32.60 33.14 94,294 +0.16(+0.48%)
May 14, 2021 32.65 33.05 32.39 32.98 49,624 +0.57(+1.77%)
May 13, 2021 31.51 32.57 31.37 32.41 134,466 +1.03(+3.28%)
May 12, 2021 32.37 32.45 31.27 31.38 91,509 -0.63(-1.97%)
May 11, 2021 32.07 32.59 31.81 32.01 74,756 -0.33(-1.02%)
May 10, 2021 32.92 33.07 32.34 32.34 105,740 -0.37(-1.12%)
May 07, 2021 32.18 32.72 31.98 32.71 26,445 +0.11(+0.33%)
May 06, 2021 32.54 32.64 32.00 32.60 66,773 +0.14(+0.43%)
May 05, 2021 32.43 32.72 32.07 32.46 137,612 +0.19(+0.59%)
May 04, 2021 31.66 32.27 31.33 32.27 33,140 +0.35(+1.11%)
May 03, 2021 32.24 32.33 31.73 31.92 61,260 +0.04(+0.11%)
Apr 30, 2021 32.17 32.44 31.85 31.88 48,900 -0.51(-1.57%)
Apr 29, 2021 32.37 32.60 32.10 32.39 51,577 +0.40(+1.25%)
Apr 28, 2021 32.24 32.27 31.97 31.99 105,696 -0.09(-0.28%)
Apr 27, 2021 31.83 32.10 31.75 32.08 73,366 +0.28(+0.88%)
Apr 26, 2021 31.68 32.15 31.68 31.80 173,788 +0.38(+1.21%)
Apr 23, 2021 30.51 31.58 30.39 31.42 25,900 +0.89(+2.91%)
Apr 22, 2021 31.17 31.17 30.49 30.53 115,123 -0.60(-1.92%)
Apr 21, 2021 30.23 31.14 29.95 31.13 58,562 +0.79(+2.60%)
Apr 20, 2021 31.28 31.28 30.12 30.34 54,501 -1.09(-3.48%)
Apr 19, 2021 31.66 32.03 31.33 31.44 41,385 -0.32(-1.00%)
Apr 16, 2021 31.72 31.82 31.58 31.75 94,800 +0.22(+0.70%)
Apr 15, 2021 31.95 31.95 31.05 31.53 114,147 -0.13(-0.41%)
Apr 14, 2021 31.86 32.29 31.51 31.66 160,270 -0.09(-0.28%)
Apr 13, 2021 32.22 32.22 31.58 31.75 61,908 -0.49(-1.52%)
Apr 12, 2021 32.22 32.53 32.14 32.24 116,901 +0.25(+0.79%)
Apr 09, 2021 31.90 32.03 31.73 31.98 107,800 +0.32(+1.01%)
Apr 08, 2021 31.29 31.74 30.86 31.66 137,618 +0.30(+0.97%)
Apr 07, 2021 31.61 31.86 31.32 31.36 41,288 -0.29(-0.92%)
Apr 06, 2021 31.44 31.83 31.38 31.65 80,483 +0.08(+0.26%)
Apr 05, 2021 31.72 31.83 31.34 31.57 97,702 +0.14(+0.44%)
Apr 01, 2021 31.17 31.43 31.08 31.43 66,800 +0.24(+0.77%)
Mar 31, 2021 31.33 31.55 31.03 31.19 329,668 -0.19(-0.61%)
Mar 30, 2021 30.79 31.55 30.73 31.38 224,057 +0.97(+3.19%)
Mar 29, 2021 30.75 30.92 29.97 30.41 35,345 -0.74(-2.37%)
Mar 26, 2021 31.14 31.43 30.69 31.15 79,700 +0.47(+1.52%)
Mar 25, 2021 29.49 30.84 29.26 30.68 70,579 +0.81(+2.73%)
Mar 24, 2021 30.42 30.89 29.87 29.87 45,999 -0.27(-0.91%)
Mar 23, 2021 30.83 31.12 29.95 30.14 320,745 -0.88(-2.82%)
Mar 22, 2021 31.77 31.77 30.90 31.02 132,587 -0.89(-2.80%)
Mar 19, 2021 31.94 32.21 31.21 31.91 105,800 -0.32(-0.99%)
Mar 18, 2021 32.36 33.44 32.06 32.23 79,241 +0.28(+0.89%)
Mar 17, 2021 32.00 32.06 31.62 31.95 30,722 +0.23(+0.71%)
Mar 16, 2021 32.11 32.11 31.40 31.72 68,483 -0.41(-1.29%)
Mar 15, 2021 32.57 32.57 31.75 32.13 102,065 -0.30(-0.92%)
Mar 12, 2021 32.35 32.59 32.16 32.43 115,700 +0.56(+1.77%)
Mar 11, 2021 31.77 32.02 31.48 31.87 202,273 +0.18(+0.56%)
Mar 10, 2021 31.03 31.73 31.03 31.69 113,972 +0.61(+1.97%)
Mar 09, 2021 31.47 31.49 30.61 31.08 212,470 -0.67(-2.12%)
Mar 08, 2021 31.43 32.26 31.39 31.75 418,886 +0.66(+2.12%)
Mar 05, 2021 31.05 31.19 29.79 31.09 258,600 +0.72(+2.37%)
Mar 04, 2021 30.62 31.10 29.78 30.37 223,092 -0.31(-1.01%)
Mar 03, 2021 30.96 31.42 30.66 30.68 176,628 +0.07(+0.24%)
Mar 02, 2021 30.90 30.99 30.57 30.61 262,103 -0.38(-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.