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 (%)
Aug 31, 2017 21.38 21.43 21.25 21.25 83,569 -0.12(-0.54%)
Aug 30, 2017 21.37 21.45 21.30 21.37 82,205 +0.11(+0.51%)
Aug 29, 2017 21.11 21.33 21.05 21.26 36,956 -0.13(-0.62%)
Aug 28, 2017 21.63 21.63 21.31 21.39 152,765 -0.12(-0.58%)
Aug 25, 2017 21.43 21.65 21.43 21.52 111,697 +0.06(+0.27%)
Aug 24, 2017 21.42 21.51 21.42 21.46 33,474 +0.03(+0.15%)
Aug 23, 2017 21.15 21.54 21.15 21.43 41,330 +0.03(+0.15%)
Aug 22, 2017 21.18 21.41 21.18 21.39 91,221 +0.25(+1.17%)
Aug 21, 2017 21.15 21.22 21.06 21.14 58,746 -0.09(-0.43%)
Aug 18, 2017 21.14 21.41 21.14 21.23 59,084 +0.01(+0.04%)
Aug 17, 2017 21.73 21.73 21.21 21.23 35,995 -0.52(-2.40%)
Aug 16, 2017 21.88 21.93 21.68 21.75 66,816 -0.08(-0.38%)
Aug 15, 2017 21.86 22.05 21.81 21.83 46,225 +0.05(+0.23%)
Aug 14, 2017 21.46 21.87 21.46 21.78 42,264 +0.40(+1.86%)
Aug 11, 2017 21.56 21.71 21.34 21.38 59,378 -0.19(-0.88%)
Aug 10, 2017 21.81 21.93 21.57 21.57 39,522 -0.53(-2.40%)
Aug 09, 2017 22.25 22.25 22.00 22.10 87,672 -0.12(-0.56%)
Aug 08, 2017 22.18 22.57 22.18 22.23 94,594 +0.03(+0.15%)
Aug 07, 2017 22.28 22.29 22.19 22.19 52,742 -0.10(-0.45%)
Aug 04, 2017 22.34 22.49 22.28 22.29 79,351 +0.21(+0.94%)
Aug 03, 2017 22.29 22.29 22.06 22.09 94,011 -0.11(-0.48%)
Aug 02, 2017 22.29 22.29 22.08 22.19 47,139 +0.02(+0.11%)
Aug 01, 2017 22.25 22.25 22.04 22.17 68,584 +0.15(+0.68%)
Jul 31, 2017 22.00 22.10 21.88 22.02 42,392 +0.21(+0.95%)
Jul 28, 2017 21.85 21.96 21.70 21.81 49,826 -0.10(-0.45%)
Jul 27, 2017 22.04 22.07 21.80 21.91 49,350 -0.05(-0.23%)
Jul 26, 2017 22.39 22.39 21.89 21.96 75,004 -0.31(-1.37%)
Jul 25, 2017 22.15 22.44 22.15 22.27 80,067 +0.33(+1.51%)
Jul 24, 2017 21.61 21.97 21.61 21.94 34,939 +0.23(+1.07%)
Jul 21, 2017 21.86 21.86 21.68 21.71 48,368 -0.12(-0.57%)
Jul 20, 2017 22.00 21.77 21.83 73,501 -0.04(-0.19%)
Jul 19, 2017 21.98 22.00 21.75 21.87 113,597 +0.00(+0.00%)
Jul 18, 2017 21.80 21.92 21.74 21.87 64,945 -0.12(-0.56%)
Jul 17, 2017 22.11 22.11 21.88 22.00 75,634 +0.01(+0.04%)
Jul 14, 2017 22.04 22.10 21.78 21.99 139,295 -0.17(-0.75%)
Jul 13, 2017 22.00 22.19 22.00 22.15 77,079 +0.13(+0.60%)
Jul 12, 2017 22.17 22.17 21.95 22.02 75,360 -0.07(-0.30%)
Jul 11, 2017 22.10 22.19 22.04 22.09 52,391 -0.08(-0.37%)
Jul 10, 2017 22.01 22.28 22.01 22.17 58,771 -0.05(-0.22%)
Jul 07, 2017 22.39 22.39 22.05 22.22 150,155 +0.08(+0.37%)
Jul 06, 2017 22.09 22.41 22.09 22.14 66,502 -0.13(-0.59%)
Jul 05, 2017 22.41 22.41 22.11 22.27 134,755 -0.02(-0.07%)
Jul 03, 2017 21.91 22.39 21.91 22.29 34,733 +0.41(+1.85%)
Jun 30, 2017 21.96 22.00 21.80 21.88 37,809 -0.02(-0.11%)
Jun 29, 2017 22.01 22.24 21.71 21.91 278,447 +0.33(+1.53%)
Jun 28, 2017 21.53 21.65 21.48 21.57 70,338 +0.35(+1.64%)
Jun 27, 2017 21.10 21.47 21.10 21.23 59,926 +0.15(+0.71%)
Jun 26, 2017 20.92 21.19 20.92 21.08 92,291 +0.13(+0.63%)
Jun 23, 2017 21.16 21.23 20.92 20.95 43,732 -0.17(-0.82%)
Jun 22, 2017 21.39 21.39 21.03 21.12 130,781 -0.15(-0.71%)
Jun 21, 2017 21.49 21.50 21.26 21.27 141,893 -0.24(-1.11%)
Jun 20, 2017 21.61 21.67 21.49 21.51 95,246 -0.25(-1.14%)
Jun 19, 2017 21.69 21.91 21.69 21.76 48,008 +0.12(+0.57%)
Jun 16, 2017 21.87 21.87 21.54 21.63 64,249 -0.03(-0.15%)
Jun 15, 2017 21.80 21.90 21.64 21.67 77,733 -0.15(-0.68%)
Jun 14, 2017 21.69 21.84 21.36 21.82 72,400 +0.02(+0.08%)
Jun 13, 2017 21.78 21.95 21.74 21.80 58,971 +0.02(+0.11%)
Jun 12, 2017 21.81 21.93 21.61 21.77 54,193 +0.03(+0.15%)
Jun 09, 2017 21.43 21.81 21.43 21.74 69,668 +0.54(+2.53%)
Jun 08, 2017 20.86 21.41 20.80 21.20 50,138 +0.46(+2.23%)
Jun 07, 2017 20.74 20.81 20.58 20.74 181,546 +0.22(+1.09%)
Jun 06, 2017 20.50 20.62 20.37 20.52 68,580 -0.12(-0.56%)
Jun 05, 2017 20.55 20.86 20.55 20.64 40,560 +0.04(+0.20%)
Jun 02, 2017 20.63 20.76 20.48 20.59 137,084 -0.20(-0.95%)
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.