Skip to main content

Nasdaq Bank ETF (NQ: FTXO )

29.75 +0.83 (+2.87%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 22.29 22.63 22.29 22.51 208,378 +0.20(+0.90%)
Nov 29, 2018 22.32 22.45 22.13 22.31 153,068 -0.07(-0.30%)
Nov 28, 2018 22.24 22.44 21.93 22.37 328,456 +0.20(+0.90%)
Nov 27, 2018 22.23 22.35 22.08 22.17 221,834 -0.13(-0.56%)
Nov 26, 2018 21.99 22.40 21.99 22.30 212,948 +0.47(+2.14%)
Nov 23, 2018 21.85 22.00 21.66 21.83 76,241 -0.08(-0.34%)
Nov 21, 2018 21.91 21.91 21.91 0 -0.03(-0.11%)
Nov 20, 2018 22.24 22.26 21.88 21.93 385,208 -0.42(-1.87%)
Nov 19, 2018 22.32 22.55 22.14 22.35 214,363 +0.03(+0.15%)
Nov 16, 2018 22.12 22.47 22.12 22.32 445,122 -0.03(-0.15%)
Nov 15, 2018 21.75 22.39 21.66 22.35 503,851 +0.34(+1.56%)
Nov 14, 2018 22.45 22.56 21.72 22.01 224,398 -0.35(-1.57%)
Nov 13, 2018 22.29 22.58 22.22 22.36 372,135 +0.18(+0.79%)
Nov 12, 2018 22.43 22.53 22.17 22.18 446,322 -0.27(-1.19%)
Nov 09, 2018 22.39 22.68 22.33 22.45 287,013 -0.09(-0.41%)
Nov 08, 2018 22.42 22.72 22.37 22.54 357,603 +0.12(+0.52%)
Nov 07, 2018 22.36 22.51 22.02 22.42 651,343 +0.10(+0.47%)
Nov 06, 2018 22.14 22.37 22.04 22.32 382,313 +0.11(+0.51%)
Nov 05, 2018 22.08 22.31 22.07 22.21 249,712 +0.12(+0.53%)
Nov 02, 2018 22.30 22.38 21.88 22.09 347,456 +0.02(+0.08%)
Nov 01, 2018 22.04 22.16 21.95 22.07 271,047 +0.13(+0.61%)
Oct 31, 2018 21.77 22.24 21.77 21.94 443,210 +0.31(+1.43%)
Oct 30, 2018 21.36 21.65 21.18 21.63 498,387 +0.29(+1.37%)
Oct 29, 2018 21.24 21.64 21.13 21.34 398,349 +0.38(+1.83%)
Oct 26, 2018 20.84 21.15 20.74 20.95 383,483 -0.18(-0.83%)
Oct 25, 2018 20.95 21.31 20.75 21.13 807,464 +0.50(+2.43%)
Oct 24, 2018 21.32 21.32 20.58 20.63 725,965 -0.70(-3.29%)
Oct 23, 2018 20.95 21.47 20.75 21.33 315,380 +0.01(+0.04%)
Oct 22, 2018 22.02 22.08 21.30 21.32 244,533 -0.63(-2.89%)
Oct 19, 2018 21.95 22.25 21.77 21.96 444,644 -0.08(-0.34%)
Oct 18, 2018 22.44 22.53 21.99 22.03 766,061 -0.43(-1.90%)
Oct 17, 2018 22.06 22.63 21.98 22.46 540,601 +0.29(+1.30%)
Oct 16, 2018 22.13 22.19 21.83 22.17 490,912 +0.10(+0.47%)
Oct 15, 2018 22.12 22.31 22.02 22.07 738,401 -0.06(-0.26%)
Oct 12, 2018 22.80 22.80 21.69 22.12 569,479 -0.42(-1.85%)
Oct 11, 2018 23.11 23.24 22.54 22.54 623,502 -0.71(-3.05%)
Oct 10, 2018 23.66 23.90 23.24 23.25 635,757 -0.41(-1.73%)
Oct 09, 2018 23.71 23.83 23.57 23.66 559,959 -0.17(-0.70%)
Oct 08, 2018 23.59 23.90 23.53 23.83 438,811 +0.23(+0.99%)
Oct 05, 2018 23.79 23.92 23.54 23.59 753,441 -0.18(-0.77%)
Oct 04, 2018 23.58 24.07 23.58 23.78 637,241 +0.16(+0.67%)
Oct 03, 2018 23.34 23.73 23.29 23.62 697,441 +0.43(+1.84%)
Oct 02, 2018 23.18 23.36 23.03 23.19 1,364,044 -0.03(-0.13%)
Oct 01, 2018 23.35 23.52 21.56 23.22 2,656,230 -0.08(-0.34%)
Sep 28, 2018 23.41 23.46 23.26 23.30 35,048,244 -0.14(-0.61%)
Sep 27, 2018 23.70 23.72 23.44 23.44 4,523,014 -0.23(-0.99%)
Sep 26, 2018 24.12 24.18 23.68 23.68 9,618,795 -0.43(-1.80%)
Sep 25, 2018 24.25 24.30 24.09 24.11 918,330 -0.08(-0.31%)
Sep 24, 2018 24.40 24.56 24.17 24.19 510,738 -0.32(-1.30%)
Sep 21, 2018 24.60 24.69 24.49 24.51 575,463 -0.11(-0.44%)
Sep 20, 2018 24.39 24.71 24.39 24.61 578,659 +0.32(+1.31%)
Sep 19, 2018 23.95 24.35 23.95 24.30 727,098 +0.39(+1.64%)
Sep 18, 2018 23.92 23.97 23.84 23.90 662,025 -0.04(-0.17%)
Sep 17, 2018 24.17 24.17 23.87 23.95 513,814 -0.09(-0.38%)
Sep 14, 2018 24.04 24.11 23.99 24.04 663,435 +0.11(+0.48%)
Sep 13, 2018 24.22 24.33 23.91 23.92 64,707 -0.28(-1.17%)
Sep 12, 2018 24.55 24.56 24.16 24.21 184,162 -0.46(-1.86%)
Sep 11, 2018 24.75 24.80 24.56 24.66 68,539 +0.05(+0.19%)
Sep 10, 2018 24.71 24.77 24.59 24.62 207,376 -0.09(-0.35%)
Sep 07, 2018 24.75 24.78 24.58 24.70 156,526 -0.06(-0.24%)
Sep 06, 2018 25.01 25.01 24.70 24.76 129,967 -0.13(-0.53%)
Sep 05, 2018 24.87 24.98 24.81 24.90 110,016 +0.07(+0.27%)
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.