Skip to main content

Nasdaq Bank ETF (NQ: FTXO )

26.96 +0.05 (+0.20%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 27.02 27.46 26.45 27.43 91,111 +0.32(+1.19%)
Nov 29, 2022 26.99 27.11 26.96 27.11 10,760 +0.27(+0.99%)
Nov 28, 2022 27.17 27.17 26.80 26.84 30,039 -0.54(-1.97%)
Nov 25, 2022 27.29 27.41 27.29 27.38 15,306 +0.16(+0.59%)
Nov 23, 2022 27.17 27.28 27.13 27.22 19,730 +0.00(+0.00%)
Nov 22, 2022 27.08 27.30 27.08 27.22 199,207 +0.29(+1.09%)
Nov 21, 2022 26.68 27.00 26.68 26.93 20,560 +0.09(+0.35%)
Nov 18, 2022 27.03 27.03 26.54 26.83 30,130 +0.17(+0.64%)
Nov 17, 2022 26.56 26.76 26.51 26.66 19,957 -0.33(-1.23%)
Nov 16, 2022 27.27 27.34 26.93 26.99 18,563 -0.36(-1.33%)
Nov 15, 2022 27.80 27.80 27.15 27.35 42,401 +0.08(+0.28%)
Nov 14, 2022 27.72 27.73 27.27 27.28 15,613 -0.54(-1.95%)
Nov 11, 2022 27.73 28.02 27.67 27.82 22,797 +0.09(+0.31%)
Nov 10, 2022 27.11 27.76 27.11 27.73 35,090 +1.41(+5.38%)
Nov 09, 2022 26.72 26.72 26.30 26.32 14,394 -0.60(-2.23%)
Nov 08, 2022 26.75 27.04 26.65 26.92 35,779 +0.22(+0.82%)
Nov 07, 2022 26.74 26.74 26.43 26.70 47,444 +0.29(+1.08%)
Nov 04, 2022 26.26 26.52 26.16 26.41 76,596 +0.53(+2.06%)
Nov 03, 2022 25.94 26.02 25.65 25.88 22,318 -0.30(-1.15%)
Nov 02, 2022 26.74 26.15 26.18 43,790 -0.58(-2.18%)
Nov 01, 2022 26.85 26.85 26.61 26.76 49,808 +0.14(+0.54%)
Oct 31, 2022 26.50 26.81 26.50 26.62 72,410 -0.01(-0.04%)
Oct 28, 2022 26.32 26.65 26.32 26.63 27,826 +0.55(+2.11%)
Oct 27, 2022 26.32 26.53 26.08 26.08 19,036 +0.01(+0.04%)
Oct 26, 2022 26.32 26.43 26.07 26.07 21,515 -0.09(-0.33%)
Oct 25, 2022 25.58 26.20 25.58 26.16 78,363 +0.49(+1.92%)
Oct 24, 2022 25.34 25.77 25.34 25.66 41,237 +0.48(+1.89%)
Oct 21, 2022 24.78 25.20 24.78 25.19 14,588 +0.47(+1.88%)
Oct 20, 2022 25.40 25.52 24.62 24.72 17,353 -0.72(-2.84%)
Oct 19, 2022 25.95 26.00 25.32 25.44 27,060 -0.96(-3.64%)
Oct 18, 2022 26.61 26.83 26.14 26.40 19,661 +0.22(+0.83%)
Oct 17, 2022 26.16 26.40 25.95 26.18 65,054 +0.58(+2.27%)
Oct 14, 2022 25.93 25.95 25.54 25.60 20,364 -0.09(-0.33%)
Oct 13, 2022 24.11 25.75 23.97 25.69 27,129 +1.19(+4.85%)
Oct 12, 2022 24.56 24.78 24.36 24.50 23,161 -0.07(-0.27%)
Oct 11, 2022 24.78 24.99 24.48 24.57 30,038 -0.38(-1.52%)
Oct 10, 2022 25.22 25.22 24.78 24.95 21,635 -0.12(-0.49%)
Oct 07, 2022 25.47 25.47 24.98 25.07 51,229 -0.58(-2.26%)
Oct 06, 2022 25.96 26.07 25.62 25.65 29,740 -0.48(-1.85%)
Oct 05, 2022 25.96 26.19 25.84 26.14 122,771 -0.21(-0.79%)
Oct 04, 2022 25.73 26.36 25.73 26.35 43,598 +1.04(+4.09%)
Oct 03, 2022 24.86 25.42 24.56 25.31 89,221 +0.68(+2.78%)
Sep 30, 2022 24.73 25.14 24.61 24.62 41,481 -0.10(-0.38%)
Sep 29, 2022 24.57 24.86 24.44 24.72 74,643 -0.43(-1.70%)
Sep 28, 2022 24.81 25.28 24.79 25.15 43,430 +0.45(+1.81%)
Sep 27, 2022 25.14 25.23 24.45 24.70 49,538 -0.22(-0.88%)
Sep 26, 2022 25.15 25.33 24.72 24.92 40,908 -0.39(-1.54%)
Sep 23, 2022 25.47 25.51 24.96 25.31 65,448 -0.56(-2.15%)
Sep 22, 2022 26.53 26.53 25.79 25.86 90,666 -0.59(-2.21%)
Sep 21, 2022 27.02 27.15 26.43 26.45 42,751 -0.47(-1.74%)
Sep 20, 2022 26.97 27.04 26.70 26.92 23,915 -0.26(-0.96%)
Sep 19, 2022 26.47 27.24 26.47 27.18 45,768 +0.36(+1.34%)
Sep 16, 2022 26.84 26.85 26.56 26.82 56,099 -0.41(-1.52%)
Sep 15, 2022 26.83 27.55 26.83 27.23 77,275 +0.38(+1.42%)
Sep 14, 2022 26.90 26.92 26.47 26.85 33,222 -0.06(-0.23%)
Sep 13, 2022 27.29 27.51 26.78 26.91 25,849 -0.97(-3.48%)
Sep 12, 2022 27.74 28.11 27.73 27.88 45,645 +0.27(+0.99%)
Sep 09, 2022 27.63 27.71 27.55 27.61 16,478 +0.25(+0.90%)
Sep 08, 2022 26.47 27.37 26.47 27.37 14,087 +0.72(+2.69%)
Sep 07, 2022 25.97 26.68 25.97 26.65 18,934 +0.59(+2.28%)
Sep 06, 2022 26.53 26.53 25.86 26.05 202,412 -0.32(-1.22%)
Sep 02, 2022 26.84 27.04 26.26 26.37 45,326 -0.11(-0.43%)
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.