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 (%)
Mar 31, 2022 30.36 30.58 29.75 29.76 54,208 -0.78(-2.55%)
Mar 30, 2022 31.37 31.37 30.34 30.54 84,578 -0.85(-2.71%)
Mar 29, 2022 31.57 31.79 31.18 31.39 88,325 +0.29(+0.93%)
Mar 28, 2022 31.41 31.41 30.66 31.10 96,406 -0.45(-1.42%)
Mar 25, 2022 31.12 31.60 31.12 31.55 124,265 +0.57(+1.83%)
Mar 24, 2022 31.05 31.15 30.75 30.98 52,998 +0.21(+0.67%)
Mar 23, 2022 31.46 31.50 30.73 30.78 75,179 -0.98(-3.08%)
Mar 22, 2022 31.47 32.06 31.47 31.76 85,518 +0.67(+2.16%)
Mar 21, 2022 31.35 31.64 30.80 31.09 71,215 -0.10(-0.33%)
Mar 18, 2022 31.04 31.20 30.51 31.19 74,726 +0.00(+0.00%)
Mar 17, 2022 30.96 31.21 30.64 31.19 67,841 -0.14(-0.45%)
Mar 16, 2022 30.77 31.48 30.70 31.33 103,315 +1.07(+3.55%)
Mar 15, 2022 30.27 30.34 29.93 30.26 97,905 +0.21(+0.71%)
Mar 14, 2022 29.97 30.58 29.87 30.04 137,468 +0.45(+1.51%)
Mar 11, 2022 30.24 30.42 29.59 29.59 119,839 -0.29(-0.97%)
Mar 10, 2022 29.77 30.20 29.54 29.88 105,490 -0.32(-1.05%)
Mar 09, 2022 29.98 30.45 29.98 30.20 167,168 +1.23(+4.25%)
Mar 08, 2022 29.21 29.81 28.79 28.97 178,669 +0.12(+0.40%)
Mar 07, 2022 29.99 29.99 28.85 28.85 188,410 -1.47(-4.85%)
Mar 04, 2022 30.97 30.97 29.92 30.32 81,763 -1.24(-3.93%)
Mar 03, 2022 32.00 32.03 31.24 31.56 84,266 -0.26(-0.82%)
Mar 02, 2022 30.90 32.01 30.90 31.82 95,928 +1.16(+3.77%)
Mar 01, 2022 32.21 32.21 30.41 30.67 270,173 -1.77(-5.46%)
Feb 28, 2022 32.02 32.59 32.02 32.44 179,830 +0.04(+0.12%)
Feb 25, 2022 31.31 32.48 31.80 32.40 217,307 +1.40(+4.51%)
Feb 24, 2022 30.42 31.09 29.97 31.00 253,739 -0.71(-2.24%)
Feb 23, 2022 32.68 32.74 31.59 31.71 134,488 -0.60(-1.85%)
Feb 22, 2022 32.33 32.71 32.07 32.31 86,762 -0.13(-0.40%)
Feb 18, 2022 32.44 0 -0.07(-0.23%)
Feb 17, 2022 33.43 33.43 32.44 32.51 93,124 -1.17(-3.46%)
Feb 16, 2022 33.45 33.93 33.27 33.68 570,537 +0.06(+0.17%)
Feb 15, 2022 33.18 33.68 33.18 33.62 45,359 +0.74(+2.24%)
Feb 14, 2022 33.26 33.50 32.64 32.89 76,420 -0.30(-0.90%)
Feb 11, 2022 33.43 34.05 32.99 33.19 130,356 -0.39(-1.17%)
Feb 10, 2022 33.66 34.23 33.41 33.58 299,206 -0.05(-0.14%)
Feb 09, 2022 33.84 33.88 33.54 33.62 92,569 -0.05(-0.14%)
Feb 08, 2022 33.45 33.75 33.33 33.67 280,462 +0.69(+2.09%)
Feb 07, 2022 32.89 33.15 32.71 32.98 77,379 +0.20(+0.60%)
Feb 04, 2022 32.24 33.00 32.21 32.78 286,209 +0.72(+2.24%)
Feb 03, 2022 32.44 31.96 32.07 255,665 -0.31(-0.95%)
Feb 02, 2022 32.37 32.42 31.95 32.37 320,532 -0.01(-0.03%)
Feb 01, 2022 31.74 32.39 31.59 32.38 73,572 +0.73(+2.30%)
Jan 31, 2022 31.34 31.66 121,763 +0.12(+0.38%)
Jan 28, 2022 31.22 31.53 30.75 31.53 149,484 +0.30(+0.96%)
Jan 27, 2022 32.03 32.35 31.01 31.24 202,771 -0.44(-1.38%)
Jan 26, 2022 32.03 32.29 31.24 31.67 173,149 +0.05(+0.15%)
Jan 25, 2022 31.04 31.81 30.53 31.63 287,413 +0.23(+0.74%)
Jan 24, 2022 30.44 31.47 29.99 31.39 180,926 +0.31(+0.99%)
Jan 21, 2022 31.73 31.77 30.96 31.09 263,268 -0.89(-2.77%)
Jan 20, 2022 32.60 32.91 31.89 31.97 211,380 -0.70(-2.14%)
Jan 19, 2022 33.74 33.88 32.67 32.67 475,742 -0.99(-2.94%)
Jan 18, 2022 34.32 34.48 33.60 33.66 183,176 -0.86(-2.49%)
Jan 14, 2022 34.52 0 +0.05(+0.14%)
Jan 13, 2022 34.35 34.71 34.33 34.47 297,623 +0.20(+0.57%)
Jan 12, 2022 34.31 34.48 34.05 34.28 321,367 +0.24(+0.71%)
Jan 11, 2022 34.07 34.10 33.62 34.03 250,721 +0.21(+0.61%)
Jan 10, 2022 34.18 34.32 33.45 33.83 279,730 -0.07(-0.22%)
Jan 07, 2022 33.53 33.97 33.45 33.90 304,337 +0.50(+1.51%)
Jan 06, 2022 32.73 33.47 32.58 33.40 304,347 +1.13(+3.50%)
Jan 05, 2022 32.64 32.94 32.25 32.27 143,452 -0.32(-0.97%)
Jan 04, 2022 31.92 32.71 31.92 32.59 474,777 +1.13(+3.59%)
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.