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, 2017 24.20 24.62 24.13 24.14 183,123 -0.01(-0.03%)
Nov 29, 2017 23.59 24.27 23.59 24.15 103,392 +0.71(+3.05%)
Nov 28, 2017 22.57 23.44 22.57 23.44 114,764 +0.71(+3.14%)
Nov 27, 2017 22.75 22.84 22.68 22.72 44,845 -0.02(-0.07%)
Nov 24, 2017 22.98 22.98 22.73 22.74 45,109 -0.08(-0.37%)
Nov 22, 2017 23.04 23.04 22.81 22.82 51,505 -0.04(-0.18%)
Nov 21, 2017 22.89 23.05 22.82 22.86 98,527 -0.06(-0.25%)
Nov 20, 2017 22.72 22.94 22.68 22.92 85,036 +0.15(+0.66%)
Nov 17, 2017 22.71 22.84 22.56 22.77 58,784 +0.05(+0.22%)
Nov 16, 2017 23.07 23.07 22.71 22.72 62,819 -0.04(-0.18%)
Nov 15, 2017 22.55 22.88 22.42 22.76 134,015 +0.08(+0.37%)
Nov 14, 2017 22.41 22.73 22.41 22.68 57,725 +0.07(+0.33%)
Nov 13, 2017 22.17 22.63 22.11 22.61 137,342 +0.21(+0.93%)
Nov 10, 2017 22.51 22.61 22.37 22.40 2,312,465 -0.07(-0.33%)
Nov 09, 2017 22.66 22.70 22.27 22.47 432,510 -0.17(-0.73%)
Nov 08, 2017 22.68 22.78 22.52 22.64 145,049 -0.21(-0.91%)
Nov 07, 2017 23.41 23.41 22.80 22.85 83,670 -0.59(-2.51%)
Nov 06, 2017 23.23 23.49 23.23 23.43 29,804 -0.08(-0.33%)
Nov 03, 2017 23.63 23.63 23.35 23.51 119,907 -0.02(-0.07%)
Nov 02, 2017 23.27 23.57 23.22 23.53 111,555 +0.19(+0.82%)
Nov 01, 2017 23.46 23.58 23.33 23.34 76,158 +0.01(+0.04%)
Oct 31, 2017 23.28 23.54 23.28 23.33 30,879 -0.07(-0.32%)
Oct 30, 2017 23.50 23.55 23.31 23.40 32,481 -0.17(-0.74%)
Oct 27, 2017 23.55 23.61 23.43 23.58 70,729 +0.08(+0.35%)
Oct 26, 2017 23.30 23.58 23.30 23.49 67,478 +0.21(+0.89%)
Oct 25, 2017 23.39 23.47 23.13 23.29 110,165 -0.07(-0.32%)
Oct 24, 2017 23.36 23.48 23.33 23.36 36,476 +0.17(+0.72%)
Oct 23, 2017 23.36 23.44 23.16 23.20 37,857 -0.07(-0.32%)
Oct 20, 2017 23.20 23.30 23.13 23.27 50,974 +0.35(+1.52%)
Oct 19, 2017 22.72 22.98 22.66 22.92 34,147 +0.08(+0.36%)
Oct 18, 2017 22.79 22.88 22.76 22.84 69,688 +0.14(+0.62%)
Oct 17, 2017 22.93 23.04 22.67 22.70 186,480 -0.18(-0.80%)
Oct 16, 2017 22.82 22.92 22.77 22.88 44,329 +0.17(+0.77%)
Oct 13, 2017 22.82 22.88 22.51 22.71 60,946 -0.16(-0.69%)
Oct 12, 2017 23.14 23.16 22.83 22.86 57,785 -0.24(-1.04%)
Oct 11, 2017 23.16 23.00 23.10 65,381 -0.09(-0.39%)
Oct 10, 2017 23.24 23.25 23.04 23.20 71,690 +0.14(+0.61%)
Oct 09, 2017 23.32 23.32 23.03 23.05 63,111 -0.17(-0.72%)
Oct 06, 2017 23.30 23.33 23.08 23.22 75,053 +0.05(+0.21%)
Oct 05, 2017 22.99 23.22 22.84 23.17 50,025 +0.36(+1.57%)
Oct 04, 2017 23.05 23.05 22.81 22.81 51,794 -0.22(-0.94%)
Oct 03, 2017 23.15 23.18 22.89 23.03 171,809 -0.04(-0.18%)
Oct 02, 2017 23.05 23.10 22.83 23.07 202,600 +0.12(+0.54%)
Sep 29, 2017 22.89 23.04 22.84 22.95 43,880 +0.15(+0.66%)
Sep 28, 2017 22.80 22.83 22.64 22.80 71,845 +0.04(+0.18%)
Sep 27, 2017 22.56 22.92 22.56 22.76 127,666 +0.40(+1.80%)
Sep 26, 2017 22.27 22.40 22.27 22.35 50,291 +0.06(+0.29%)
Sep 25, 2017 22.32 22.38 22.13 22.29 91,572 +0.00(+0.00%)
Sep 22, 2017 22.11 22.31 22.11 22.29 84,982 -0.02(-0.07%)
Sep 21, 2017 22.12 22.36 22.12 22.31 36,824 +0.14(+0.65%)
Sep 20, 2017 21.90 22.28 21.80 22.16 179,432 +0.19(+0.86%)
Sep 19, 2017 21.72 22.04 21.72 21.97 75,681 +0.18(+0.81%)
Sep 18, 2017 21.47 21.84 21.47 21.80 60,714 +0.36(+1.70%)
Sep 15, 2017 21.24 21.50 21.24 21.43 99,510 +0.03(+0.15%)
Sep 14, 2017 21.65 21.65 21.39 21.40 43,923 -0.14(-0.65%)
Sep 13, 2017 21.47 21.56 21.33 21.54 152,979 +0.13(+0.62%)
Sep 12, 2017 21.04 21.52 21.04 21.41 31,535 +0.39(+1.85%)
Sep 11, 2017 20.80 21.07 20.80 21.02 74,307 +0.46(+2.21%)
Sep 08, 2017 20.47 20.69 20.42 20.56 57,016 +0.12(+0.61%)
Sep 07, 2017 20.83 20.85 20.33 20.44 52,063 -0.49(-2.33%)
Sep 06, 2017 20.99 21.05 20.82 20.93 97,035 +0.05(+0.22%)
Sep 05, 2017 21.46 21.46 20.84 20.88 67,366 -0.55(-2.57%)
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.