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 (%)
Jul 31, 2020 16.04 16.04 15.73 15.95 34,046 -0.08(-0.52%)
Jul 30, 2020 16.00 16.05 15.69 16.04 20,567 -0.34(-2.06%)
Jul 29, 2020 15.78 16.40 15.77 16.38 26,767 +0.57(+3.59%)
Jul 28, 2020 15.95 15.95 15.78 15.81 28,026 -0.09(-0.56%)
Jul 27, 2020 16.11 16.11 15.84 15.90 35,234 -0.35(-2.17%)
Jul 24, 2020 16.41 16.45 16.24 16.25 37,817 -0.06(-0.38%)
Jul 23, 2020 16.05 16.38 16.05 16.31 25,073 +0.28(+1.74%)
Jul 22, 2020 16.01 16.10 15.90 16.03 30,722 -0.13(-0.78%)
Jul 21, 2020 15.76 16.16 15.70 16.16 25,184 +0.69(+4.43%)
Jul 20, 2020 15.58 15.59 15.45 15.47 30,118 -0.22(-1.38%)
Jul 17, 2020 16.03 16.12 15.69 15.69 27,059 -0.38(-2.38%)
Jul 16, 2020 15.79 16.31 15.78 16.07 58,330 +0.01(+0.07%)
Jul 15, 2020 15.76 16.11 15.68 16.06 409,368 +0.70(+4.55%)
Jul 14, 2020 15.49 15.61 15.21 15.36 108,095 -0.26(-1.64%)
Jul 13, 2020 15.62 15.84 15.28 15.62 61,504 +0.20(+1.30%)
Jul 10, 2020 14.72 15.43 14.72 15.42 56,226 +0.72(+4.87%)
Jul 09, 2020 15.18 15.18 14.65 14.70 78,534 -0.52(-3.39%)
Jul 08, 2020 15.13 15.33 14.97 15.22 35,402 +0.08(+0.53%)
Jul 07, 2020 15.37 15.38 15.09 15.14 35,533 -0.52(-3.32%)
Jul 06, 2020 15.90 16.04 15.52 15.66 42,117 +0.21(+1.37%)
Jul 02, 2020 16.03 16.07 15.41 15.44 56,226 -0.05(-0.31%)
Jul 01, 2020 16.01 16.01 15.46 15.49 38,886 -0.51(-3.19%)
Jun 30, 2020 15.59 16.11 15.53 16.00 73,037 +0.39(+2.52%)
Jun 29, 2020 15.55 15.83 15.46 15.61 31,478 +0.31(+2.00%)
Jun 26, 2020 16.03 16.03 15.29 15.30 41,144 -1.03(-6.30%)
Jun 25, 2020 15.70 16.36 15.70 16.33 144,839 +0.51(+3.20%)
Jun 24, 2020 16.37 16.47 15.82 15.82 118,421 -0.82(-4.94%)
Jun 23, 2020 16.91 16.99 16.65 16.65 34,895 -0.04(-0.27%)
Jun 22, 2020 16.65 16.84 16.65 16.69 24,609 -0.11(-0.67%)
Jun 19, 2020 17.02 17.02 16.46 16.81 13,801 -0.10(-0.60%)
Jun 18, 2020 16.71 17.16 16.71 16.91 29,529 -0.03(-0.17%)
Jun 17, 2020 17.39 17.39 16.91 16.94 34,224 -0.44(-2.54%)
Jun 16, 2020 17.79 17.79 17.21 17.38 47,858 +0.43(+2.55%)
Jun 15, 2020 16.07 17.01 15.98 16.95 44,996 +0.23(+1.36%)
Jun 12, 2020 16.80 16.80 16.20 16.72 28,948 +0.62(+3.86%)
Jun 11, 2020 16.65 16.86 16.06 16.10 65,742 -1.63(-9.19%)
Jun 10, 2020 18.74 18.74 17.70 17.73 38,766 -1.09(-5.78%)
Jun 09, 2020 18.81 19.05 18.49 18.81 142,448 -0.45(-2.32%)
Jun 08, 2020 19.19 19.34 18.89 19.26 71,919 +0.60(+3.20%)
Jun 05, 2020 19.31 19.42 18.61 18.66 54,980 +0.82(+4.59%)
Jun 04, 2020 17.20 17.84 17.09 17.84 175,704 +0.66(+3.82%)
Jun 03, 2020 16.81 17.32 16.81 17.19 92,077 +0.83(+5.10%)
Jun 02, 2020 16.49 16.63 16.25 16.35 26,049 +0.06(+0.35%)
Jun 01, 2020 16.14 16.43 16.14 16.29 33,825 +0.26(+1.63%)
May 29, 2020 16.15 16.26 15.91 16.03 46,116 -0.33(-2.02%)
May 28, 2020 17.14 17.14 16.35 16.36 57,131 -0.56(-3.32%)
May 27, 2020 16.71 16.93 16.29 16.92 159,132 +1.03(+6.46%)
May 26, 2020 15.37 16.11 15.37 15.90 50,942 +1.17(+7.92%)
May 22, 2020 14.78 14.91 14.62 14.73 37,925 -0.15(-0.99%)
May 21, 2020 14.82 15.07 14.82 14.88 46,025 -0.05(-0.36%)
May 20, 2020 14.80 14.97 14.80 14.93 64,620 +0.48(+3.35%)
May 19, 2020 14.80 14.96 14.45 14.45 78,825 -0.57(-3.79%)
May 18, 2020 14.49 15.10 14.49 15.02 59,534 +1.13(+8.13%)
May 15, 2020 13.95 14.05 13.80 13.89 60,029 -0.17(-1.19%)
May 14, 2020 13.31 14.13 13.08 14.05 52,995 +0.47(+3.47%)
May 13, 2020 14.22 14.22 13.46 13.58 43,247 -0.70(-4.88%)
May 12, 2020 15.00 15.09 14.27 14.28 50,238 -0.64(-4.32%)
May 11, 2020 15.18 15.18 14.83 14.93 42,249 -0.50(-3.24%)
May 08, 2020 15.36 15.48 15.26 15.43 30,744 +0.51(+3.42%)
May 07, 2020 14.93 15.36 14.91 14.91 28,562 +0.17(+1.17%)
May 06, 2020 15.16 15.18 14.66 14.74 58,155 -0.27(-1.78%)
May 05, 2020 15.48 15.65 15.00 15.01 53,749 -0.19(-1.23%)
May 04, 2020 14.96 15.23 14.94 15.20 25,799 -0.11(-0.72%)
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.