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 (%)
Sep 30, 2020 15.28 15.54 15.26 15.39 67,234 +0.21(+1.40%)
Sep 29, 2020 15.32 15.32 15.00 15.18 35,583 -0.15(-1.01%)
Sep 28, 2020 15.14 15.46 15.14 15.34 44,299 +0.48(+3.26%)
Sep 25, 2020 14.55 14.86 14.55 14.85 21,203 +0.22(+1.48%)
Sep 24, 2020 14.79 14.90 14.49 14.64 26,043 +0.02(+0.12%)
Sep 23, 2020 15.21 15.21 14.62 14.62 18,907 -0.32(-2.17%)
Sep 22, 2020 15.38 15.44 14.91 14.94 25,078 -0.42(-2.76%)
Sep 21, 2020 15.69 15.79 15.22 15.37 42,876 -0.61(-3.83%)
Sep 18, 2020 16.00 16.11 15.91 15.98 11,200 -0.08(-0.50%)
Sep 17, 2020 15.88 16.11 15.88 16.06 9,903 -0.10(-0.61%)
Sep 16, 2020 15.96 16.41 15.93 16.16 17,595 +0.20(+1.25%)
Sep 15, 2020 16.15 16.17 15.95 15.96 9,943 -0.36(-2.23%)
Sep 14, 2020 16.15 16.48 16.15 16.32 32,800 +0.36(+2.27%)
Sep 11, 2020 15.78 15.99 15.75 15.96 14,417 +0.12(+0.77%)
Sep 10, 2020 16.23 16.37 15.84 15.84 57,569 -0.29(-1.79%)
Sep 09, 2020 16.26 16.26 15.97 16.13 37,240 -0.05(-0.31%)
Sep 08, 2020 16.55 16.55 16.09 16.18 21,750 -0.59(-3.54%)
Sep 04, 2020 16.83 16.84 16.44 16.77 26,061 +0.38(+2.30%)
Sep 03, 2020 16.52 16.95 16.37 16.39 21,353 -0.06(-0.36%)
Sep 02, 2020 16.26 16.48 16.16 16.45 10,222 +0.25(+1.55%)
Sep 01, 2020 16.16 16.39 16.05 16.20 14,606 -0.06(-0.39%)
Aug 31, 2020 16.52 16.52 16.25 16.27 57,601 -0.26(-1.58%)
Aug 28, 2020 16.69 16.69 16.46 16.53 22,180 +0.01(+0.07%)
Aug 27, 2020 16.14 16.56 16.14 16.52 18,686 +0.36(+2.21%)
Aug 26, 2020 16.45 16.45 16.16 16.16 27,886 -0.31(-1.86%)
Aug 25, 2020 16.68 16.68 16.33 16.47 12,429 +0.07(+0.44%)
Aug 24, 2020 16.01 16.39 15.87 16.39 29,292 +0.59(+3.71%)
Aug 21, 2020 15.90 15.99 15.73 15.81 45,691 -0.12(-0.78%)
Aug 20, 2020 16.05 16.10 15.89 15.93 26,069 -0.31(-1.92%)
Aug 19, 2020 16.36 16.47 16.24 16.24 22,844 +0.04(+0.23%)
Aug 18, 2020 16.61 16.61 16.20 16.21 10,832 -0.40(-2.42%)
Aug 17, 2020 16.86 16.86 16.59 16.61 29,073 -0.32(-1.89%)
Aug 14, 2020 16.72 17.05 16.72 16.93 18,076 +0.10(+0.60%)
Aug 13, 2020 17.02 17.02 16.77 16.83 123,417 -0.28(-1.64%)
Aug 12, 2020 17.56 17.56 16.83 17.11 30,857 -0.07(-0.41%)
Aug 11, 2020 17.15 17.54 17.13 17.18 55,336 +0.40(+2.39%)
Aug 10, 2020 16.74 16.98 16.72 16.78 13,458 +0.23(+1.40%)
Aug 07, 2020 15.92 16.55 15.92 16.54 24,730 +0.53(+3.31%)
Aug 06, 2020 16.06 16.17 15.97 16.01 16,283 -0.14(-0.84%)
Aug 05, 2020 15.92 16.15 15.92 16.15 18,076 +0.34(+2.18%)
Aug 04, 2020 15.92 15.92 15.75 15.81 12,451 -0.11(-0.68%)
Aug 03, 2020 16.01 16.07 15.91 15.92 33,865 -0.04(-0.25%)
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%)
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.