Skip to main content

Nasdaq Oil & Gas ETF (NQ: FTXN )

29.16 +0.27 (+0.93%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 27.95 28.26 27.58 27.90 63,818 +0.22(+0.78%)
Nov 29, 2023 28.05 28.05 27.64 27.68 62,215 -0.14(-0.51%)
Nov 28, 2023 27.92 28.09 27.81 27.83 64,485 -0.01(-0.05%)
Nov 27, 2023 27.80 27.86 27.62 27.84 29,569 -0.11(-0.38%)
Nov 24, 2023 27.80 28.19 27.80 27.95 86,034 +0.09(+0.31%)
Nov 22, 2023 27.36 27.90 27.16 27.86 32,017 -0.01(-0.03%)
Nov 21, 2023 27.86 27.92 27.63 27.87 45,578 -0.11(-0.38%)
Nov 20, 2023 28.15 28.16 27.95 27.98 107,767 +0.12(+0.42%)
Nov 17, 2023 27.64 28.06 27.59 27.86 43,533 +0.49(+1.78%)
Nov 16, 2023 27.73 27.73 27.02 27.37 36,061 -0.59(-2.12%)
Nov 15, 2023 27.90 28.34 27.90 27.97 35,619 -0.00(-0.02%)
Nov 14, 2023 27.93 28.07 27.85 27.97 41,725 +0.30(+1.07%)
Nov 13, 2023 27.54 27.72 27.54 27.67 45,648 +0.19(+0.67%)
Nov 10, 2023 27.48 27.55 27.22 27.49 31,357 +0.28(+1.04%)
Nov 09, 2023 27.54 27.54 27.20 27.21 22,176 -0.10(-0.36%)
Nov 08, 2023 27.59 27.68 27.30 27.30 59,142 -0.40(-1.44%)
Nov 07, 2023 28.04 28.04 27.60 27.70 52,759 -0.71(-2.50%)
Nov 06, 2023 29.02 29.02 28.33 28.42 30,600 -0.45(-1.55%)
Nov 03, 2023 29.23 29.23 28.71 28.86 59,652 -0.29(-1.00%)
Nov 02, 2023 28.41 29.16 28.41 29.16 185,446 +0.85(+3.00%)
Nov 01, 2023 28.49 28.71 28.31 28.31 40,129 -0.01(-0.03%)
Oct 31, 2023 28.06 28.36 28.04 28.32 24,247 +0.18(+0.65%)
Oct 30, 2023 28.18 28.18 27.88 28.14 36,704 +0.00(+0.01%)
Oct 27, 2023 28.57 28.57 28.04 28.13 35,710 -0.44(-1.54%)
Oct 26, 2023 28.56 28.68 28.28 28.57 81,441 -0.20(-0.71%)
Oct 25, 2023 28.88 28.94 28.64 28.78 40,362 -0.10(-0.36%)
Oct 24, 2023 29.22 29.29 28.83 28.88 161,816 -0.28(-0.95%)
Oct 23, 2023 29.31 29.43 29.07 29.16 36,385 -0.46(-1.55%)
Oct 20, 2023 30.07 30.13 29.61 29.61 214,201 -0.48(-1.59%)
Oct 19, 2023 30.06 30.37 29.79 30.09 50,565 -0.09(-0.29%)
Oct 18, 2023 30.07 30.27 30.07 30.18 146,713 +0.29(+0.98%)
Oct 17, 2023 29.51 29.98 29.51 29.89 118,219 +0.29(+0.99%)
Oct 16, 2023 29.54 29.66 29.41 29.59 13,156 +0.19(+0.63%)
Oct 13, 2023 29.28 29.53 29.18 29.41 18,091 +0.60(+2.10%)
Oct 12, 2023 29.03 29.03 28.67 28.81 42,590 +0.00(+0.00%)
Oct 11, 2023 28.66 28.81 28.35 28.81 167,891 -0.07(-0.24%)
Oct 10, 2023 28.84 29.09 28.80 28.87 37,632 +0.07(+0.24%)
Oct 09, 2023 28.61 28.88 28.47 28.81 45,291 +1.02(+3.68%)
Oct 06, 2023 27.59 28.07 27.37 27.78 31,023 +0.35(+1.28%)
Oct 05, 2023 27.11 27.62 27.11 27.43 50,847 +0.04(+0.14%)
Oct 04, 2023 28.09 28.09 27.17 27.39 94,845 -1.08(-3.80%)
Oct 03, 2023 28.43 28.47 28.11 28.47 293,032 -0.04(-0.14%)
Oct 02, 2023 29.20 29.20 28.37 28.51 72,205 -0.77(-2.63%)
Sep 29, 2023 29.93 29.93 29.19 29.28 45,083 -0.56(-1.86%)
Sep 28, 2023 29.67 30.02 29.63 29.84 78,997 +0.11(+0.36%)
Sep 27, 2023 29.30 29.86 29.30 29.73 36,474 +0.78(+2.69%)
Sep 26, 2023 28.90 29.13 28.83 28.95 20,590 -0.20(-0.70%)
Sep 25, 2023 28.68 29.16 29.03 29.16 83,405 +0.45(+1.56%)
Sep 22, 2023 28.98 29.08 28.70 28.71 121,892 -0.01(-0.03%)
Sep 21, 2023 29.27 29.27 28.70 28.72 44,329 -0.36(-1.24%)
Sep 20, 2023 29.28 29.59 29.07 29.08 21,753 -0.34(-1.15%)
Sep 19, 2023 30.01 30.01 29.31 29.42 94,266 -0.39(-1.30%)
Sep 18, 2023 29.83 29.98 29.65 29.80 65,544 +0.17(+0.59%)
Sep 15, 2023 29.91 29.94 29.59 29.63 30,014 -0.43(-1.43%)
Sep 14, 2023 30.05 30.21 30.01 30.06 84,687 +0.29(+0.98%)
Sep 13, 2023 30.13 30.13 29.62 29.77 94,849 -0.26(-0.86%)
Sep 12, 2023 29.54 30.05 29.54 30.03 456,412 +0.70(+2.38%)
Sep 11, 2023 29.99 30.04 29.25 29.33 41,160 -0.47(-1.57%)
Sep 08, 2023 29.57 30.00 29.57 29.80 30,015 +0.38(+1.30%)
Sep 07, 2023 29.55 29.62 29.39 29.41 27,771 -0.07(-0.23%)
Sep 06, 2023 29.46 29.69 29.27 29.48 63,754 -0.02(-0.05%)
Sep 05, 2023 29.59 29.82 29.49 29.50 94,992 +0.11(+0.38%)
Sep 01, 2023 29.00 29.43 29.00 29.39 43,449 +0.65(+2.26%)
Aug 31, 2023 28.84 28.84 28.56 28.74 68,088 +0.06(+0.19%)
Aug 30, 2023 28.70 28.76 28.61 28.68 17,961 +0.13(+0.46%)
Aug 29, 2023 28.52 28.57 28.33 28.55 38,904 +0.11(+0.40%)
Aug 28, 2023 28.36 28.66 28.32 28.44 20,566 +0.13(+0.44%)
Aug 25, 2023 28.24 28.45 28.00 28.31 22,127 +0.27(+0.97%)
Aug 24, 2023 27.99 28.30 27.96 28.04 30,256 -0.16(-0.57%)
Aug 23, 2023 27.83 28.26 27.82 28.20 41,438 -0.20(-0.72%)
Aug 22, 2023 28.69 28.71 28.40 28.40 23,805 -0.20(-0.71%)
Aug 21, 2023 28.78 28.87 28.40 28.61 25,788 -0.11(-0.39%)
Aug 18, 2023 28.30 28.73 28.30 28.72 17,156 +0.27(+0.94%)
Aug 17, 2023 28.46 28.75 28.42 28.45 26,598 +0.36(+1.29%)
Aug 16, 2023 28.31 28.54 28.08 28.09 16,943 -0.18(-0.65%)
Aug 15, 2023 28.55 28.55 28.19 28.27 33,149 -0.62(-2.15%)
Aug 14, 2023 29.00 29.00 28.71 28.89 46,062 -0.12(-0.43%)
Aug 11, 2023 28.56 29.10 28.56 29.02 48,137 +0.40(+1.39%)
Aug 10, 2023 28.77 28.98 28.53 28.62 23,299 -0.11(-0.38%)
Aug 09, 2023 28.63 29.04 28.63 28.73 70,679 +0.44(+1.54%)
Aug 08, 2023 27.73 28.33 27.60 28.29 172,825 +0.13(+0.48%)
Aug 07, 2023 28.11 28.30 28.05 28.16 19,857 +0.14(+0.48%)
Aug 04, 2023 28.15 28.40 27.98 28.02 50,297 +0.10(+0.35%)
Aug 03, 2023 27.59 28.12 27.46 27.92 24,457 +0.36(+1.30%)
Aug 02, 2023 27.85 27.85 27.37 27.56 28,521 -0.44(-1.56%)
Aug 01, 2023 27.89 28.01 27.65 28.00 46,589 -0.04(-0.14%)
Jul 31, 2023 27.86 28.06 27.86 28.04 37,384 +0.38(+1.37%)
Jul 28, 2023 27.41 27.66 27.25 27.66 32,149 +0.33(+1.21%)
Jul 27, 2023 27.72 27.83 27.27 27.33 45,529 -0.22(-0.81%)
Jul 26, 2023 27.29 27.66 27.21 27.55 26,591 +0.04(+0.14%)
Jul 25, 2023 27.30 27.66 27.15 27.52 34,870 +0.22(+0.82%)
Jul 24, 2023 26.98 27.54 26.98 27.29 78,484 +0.42(+1.55%)
Jul 21, 2023 26.77 26.88 26.62 26.88 19,975 +0.23(+0.87%)
Jul 20, 2023 26.52 26.69 26.43 26.64 82,798 +0.27(+1.03%)
Jul 19, 2023 26.26 26.48 26.23 26.37 50,231 +0.20(+0.78%)
Jul 18, 2023 25.69 26.39 25.69 26.17 54,178 +0.47(+1.83%)
Jul 17, 2023 25.65 25.81 25.63 25.70 554,750 +0.00(+0.02%)
Jul 14, 2023 26.38 26.38 25.68 25.69 22,722 -0.82(-3.08%)
Jul 13, 2023 26.46 26.76 26.30 26.51 41,520 +0.08(+0.31%)
Jul 12, 2023 26.48 26.67 26.38 26.43 71,224 +0.12(+0.45%)
Jul 11, 2023 25.79 26.32 25.79 26.31 50,263 +0.68(+2.67%)
Jul 10, 2023 25.50 25.68 25.48 25.63 41,705 +0.13(+0.49%)
Jul 07, 2023 24.76 25.73 24.76 25.50 44,166 +0.65(+2.61%)
Jul 06, 2023 25.19 25.33 24.63 24.85 68,252 -0.57(-2.25%)
Jul 05, 2023 25.72 25.72 25.33 25.42 45,344 -0.14(-0.53%)
Jul 03, 2023 25.56 25.72 25.51 25.56 15,760 +0.05(+0.21%)
Jun 30, 2023 25.47 25.64 25.30 25.51 52,047 +0.19(+0.75%)
Jun 29, 2023 25.06 25.36 25.05 25.32 72,592 +0.35(+1.40%)
Jun 28, 2023 24.75 25.00 24.60 24.97 38,692 +0.21(+0.83%)
Jun 27, 2023 24.66 24.80 24.50 24.76 37,477 +0.12(+0.48%)
Jun 26, 2023 24.33 24.83 24.33 24.64 73,568 +0.31(+1.29%)
Jun 23, 2023 24.20 24.38 24.14 24.33 37,052 -0.15(-0.62%)
Jun 22, 2023 24.55 24.57 24.35 24.48 69,334 -0.37(-1.50%)
Jun 21, 2023 24.56 25.03 24.56 24.85 52,002 +0.24(+0.97%)
Jun 20, 2023 25.09 25.09 24.46 24.61 54,192 -0.64(-2.53%)
Jun 16, 2023 25.27 25.37 25.12 25.25 33,170 +0.10(+0.42%)
Jun 15, 2023 24.85 25.34 24.85 25.15 100,866 +0.72(+2.97%)
May 08, 2023 24.80 24.90 24.42 24.42 24,882 +0.04(+0.16%)
May 05, 2023 24.37 24.59 24.32 24.39 167,214 +0.71(+3.02%)
May 04, 2023 24.05 24.21 23.65 23.67 118,379 -0.39(-1.62%)
May 03, 2023 24.18 24.47 24.00 24.06 140,690 -0.53(-2.17%)
May 02, 2023 25.34 25.34 24.30 24.59 61,021 -1.12(-4.34%)
May 01, 2023 25.60 25.86 25.49 25.71 95,073 -0.11(-0.44%)
Apr 28, 2023 25.46 26.02 25.42 25.82 70,351 +0.43(+1.69%)
Apr 27, 2023 25.36 25.48 25.05 25.40 267,325 +0.11(+0.45%)
Apr 26, 2023 25.50 25.68 25.14 25.28 142,102 -0.34(-1.34%)
Apr 25, 2023 26.02 26.02 25.51 25.62 72,045 -0.66(-2.50%)
Apr 24, 2023 25.78 26.38 25.78 26.28 121,131 +0.41(+1.58%)
Apr 21, 2023 26.21 26.21 25.74 25.87 157,221 -0.21(-0.80%)
Apr 20, 2023 26.00 26.09 25.81 26.08 101,617 -0.26(-0.98%)
Apr 19, 2023 26.19 26.36 26.04 26.34 73,915 -0.17(-0.63%)
Apr 18, 2023 26.43 26.57 26.33 26.50 81,984 +0.00(+0.01%)
Apr 17, 2023 26.87 26.90 26.45 26.50 183,755 -0.42(-1.56%)
Apr 14, 2023 26.94 27.06 26.75 26.92 366,127 +0.05(+0.18%)
Apr 13, 2023 26.76 26.99 26.65 26.87 134,060 +0.10(+0.36%)
Apr 12, 2023 27.01 27.02 26.71 26.78 102,869 -0.03(-0.11%)
Apr 11, 2023 26.70 26.97 26.60 26.81 244,184 +0.22(+0.82%)
Apr 10, 2023 26.35 26.84 26.35 26.59 184,778 +0.40(+1.53%)
Apr 06, 2023 26.61 26.61 26.17 26.19 170,530 -0.44(-1.65%)
Apr 05, 2023 26.21 26.64 26.04 26.63 337,396 +0.43(+1.64%)
Apr 04, 2023 26.97 26.97 25.93 26.20 248,091 -0.71(-2.62%)
Apr 03, 2023 26.90 27.04 26.55 26.90 310,279 +1.19(+4.63%)
Mar 31, 2023 25.65 25.81 25.56 25.71 177,015 +0.19(+0.75%)
Mar 30, 2023 25.72 25.79 25.38 25.52 815,213 +0.03(+0.11%)
Mar 29, 2023 25.41 25.53 25.29 25.49 372,978 +0.30(+1.21%)
Mar 28, 2023 24.65 25.33 24.65 25.19 246,715 +0.43(+1.73%)
Mar 27, 2023 24.40 24.88 24.19 24.76 556,292 +0.65(+2.69%)
Mar 24, 2023 23.66 24.26 23.52 24.11 47,063,444 +0.04(+0.17%)
Mar 23, 2023 24.63 24.82 23.86 24.07 5,201,134 -0.40(-1.62%)
Mar 22, 2023 24.98 25.15 24.44 24.46 4,623,308 -0.50(-1.98%)
Mar 21, 2023 24.68 25.03 24.66 24.96 128,940 +0.75(+3.09%)
Mar 20, 2023 23.71 24.38 23.71 24.21 41,850 +0.57(+2.40%)
Mar 17, 2023 23.90 24.09 23.51 23.64 43,072 -0.48(-1.99%)
Mar 16, 2023 23.15 24.14 23.09 24.12 126,337 +0.55(+2.31%)
Mar 15, 2023 24.00 24.01 23.09 23.57 308,619 -1.36(-5.44%)
Mar 14, 2023 24.78 25.61 24.55 24.93 81,177 +0.21(+0.84%)
Mar 13, 2023 24.85 25.23 24.23 24.72 104,553 -0.78(-3.04%)
Mar 10, 2023 25.84 26.29 25.41 25.50 179,760 -0.33(-1.29%)
Mar 09, 2023 26.52 26.87 25.83 25.83 107,427 -0.46(-1.77%)
Mar 08, 2023 26.63 26.91 25.97 26.29 850,572 -0.42(-1.56%)
Mar 07, 2023 27.00 27.08 26.56 26.71 74,803 -0.40(-1.47%)
Mar 06, 2023 27.20 27.20 26.92 27.11 44,716 -0.30(-1.11%)
Mar 03, 2023 26.57 27.53 26.52 27.41 106,989 +0.48(+1.79%)
Mar 02, 2023 26.52 27.02 26.38 26.93 107,807 +0.30(+1.14%)
Mar 01, 2023 25.79 26.69 25.79 26.63 86,481 +0.84(+3.27%)
Feb 28, 2023 26.65 26.65 25.78 25.78 65,479 -0.54(-2.05%)
Feb 27, 2023 26.20 26.51 26.05 26.32 99,413 +0.19(+0.73%)
Feb 24, 2023 25.77 26.19 25.44 26.13 225,613 +0.06(+0.22%)
Feb 23, 2023 25.90 26.27 25.70 26.08 176,604 +0.60(+2.35%)
Feb 22, 2023 25.70 25.85 25.27 25.48 137,867 -0.24(-0.93%)
Feb 21, 2023 25.66 25.92 25.59 25.72 88,924 -0.09(-0.33%)
Feb 17, 2023 26.49 26.49 25.65 25.80 138,548 -1.09(-4.05%)
Feb 16, 2023 26.97 27.37 26.87 26.89 229,926 -0.08(-0.28%)
Feb 15, 2023 27.09 27.09 26.57 26.97 104,475 -0.45(-1.66%)
Feb 14, 2023 27.09 27.54 27.00 27.42 247,776 +0.11(+0.42%)
Feb 13, 2023 27.27 27.41 26.96 27.31 202,104 -0.12(-0.45%)
Feb 10, 2023 26.54 27.43 26.54 27.43 1,934,465 +1.26(+4.82%)
Feb 09, 2023 26.56 26.59 26.12 26.17 166,894 -0.32(-1.22%)
Feb 08, 2023 26.76 26.90 26.25 26.49 239,116 -0.28(-1.06%)
Feb 07, 2023 26.01 26.82 25.80 26.78 165,448 +1.02(+3.97%)
Feb 06, 2023 26.14 26.32 25.44 25.75 160,235 -0.35(-1.34%)
Feb 03, 2023 26.32 26.86 26.08 26.10 107,984 -0.22(-0.83%)
Feb 02, 2023 26.78 26.78 25.99 26.32 476,851 -0.45(-1.70%)
Feb 01, 2023 27.41 27.45 26.34 26.78 192,124 -0.73(-2.65%)
Jan 31, 2023 27.19 27.52 26.92 27.51 127,584 +0.30(+1.11%)
Jan 30, 2023 27.79 27.80 27.18 27.20 144,317 -0.76(-2.71%)
Jan 27, 2023 28.50 28.73 27.96 27.96 751,379 -0.62(-2.16%)
Jan 26, 2023 28.03 28.58 27.67 28.58 159,766 +0.84(+3.04%)
Jan 25, 2023 27.71 27.75 27.32 27.73 188,275 -0.08(-0.27%)
Jan 24, 2023 27.70 27.84 27.40 27.81 192,202 -0.01(-0.03%)
Jan 23, 2023 27.75 28.16 27.73 27.82 235,794 +0.23(+0.82%)
Jan 20, 2023 27.23 27.63 27.04 27.59 282,145 +0.46(+1.71%)
Jan 19, 2023 26.56 27.23 26.46 27.13 96,039 +0.47(+1.78%)
Jan 18, 2023 27.08 27.63 26.62 26.65 130,299 -0.30(-1.12%)
Jan 17, 2023 27.13 27.37 26.83 26.96 177,765 +0.02(+0.07%)
Jan 13, 2023 26.91 27.05 26.63 26.94 262,555 +0.01(+0.03%)
Jan 12, 2023 26.58 27.14 26.51 26.93 109,778 +0.59(+2.24%)
Jan 11, 2023 26.48 26.48 26.06 26.34 193,133 +0.16(+0.62%)
Jan 10, 2023 26.10 26.23 25.68 26.18 92,611 +0.23(+0.88%)
Jan 09, 2023 26.54 26.58 25.91 25.95 249,770 -0.04(-0.15%)
Jan 06, 2023 25.82 26.35 25.82 25.99 167,695 +0.49(+1.93%)
Jan 05, 2023 25.15 25.62 25.03 25.50 149,555 +0.30(+1.20%)
Jan 04, 2023 24.76 25.36 24.66 25.20 86,167 +0.06(+0.23%)
Jan 03, 2023 26.24 26.30 24.93 25.14 74,536 -1.36(-5.11%)
Dec 30, 2022 26.27 26.49 26.24 26.49 84,865 +0.12(+0.47%)
Dec 29, 2022 25.77 26.44 25.77 26.37 108,321 +0.54(+2.09%)
Dec 28, 2022 26.66 26.66 25.82 25.83 177,720 -0.96(-3.57%)
Dec 27, 2022 26.77 26.82 26.53 26.79 114,606 +0.25(+0.93%)
Dec 23, 2022 25.88 26.54 25.79 26.54 175,490 +1.00(+3.89%)
Dec 22, 2022 26.36 26.36 25.11 25.55 84,414 -0.80(-3.04%)
Dec 21, 2022 26.20 26.35 25.85 26.35 110,370 +0.68(+2.64%)
Dec 20, 2022 25.30 25.86 25.30 25.67 121,135 +0.30(+1.19%)
Dec 19, 2022 25.63 25.81 25.18 25.37 113,681 -0.08(-0.30%)
Dec 16, 2022 25.25 25.54 25.08 25.44 407,305 -0.50(-1.92%)
Dec 15, 2022 25.56 25.94 25.44 25.94 89,185 +0.05(+0.18%)
Dec 14, 2022 26.17 26.32 25.65 25.89 139,287 -0.16(-0.61%)
Dec 13, 2022 26.26 26.34 25.84 26.05 98,280 +0.45(+1.76%)
Dec 12, 2022 24.97 25.72 24.88 25.60 67,769 +0.81(+3.26%)
Dec 09, 2022 25.26 25.35 24.76 24.79 616,946 -0.47(-1.86%)
Dec 08, 2022 26.12 26.20 25.17 25.26 185,376 -0.30(-1.18%)
Dec 07, 2022 25.68 26.03 25.35 25.56 320,575 -0.09(-0.37%)
Dec 06, 2022 26.20 26.56 25.50 25.66 141,592 -0.72(-2.75%)
Dec 05, 2022 27.87 27.87 26.26 26.38 183,542 -1.15(-4.17%)
Dec 02, 2022 27.71 27.95 27.39 27.53 253,312 -0.39(-1.38%)
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.