Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq Oil & Gas ETF (NQ: FTXN )

32.53 +0.16 (+0.50%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 10.24 10.28 9.972 10.28 25,829 -0.09(-0.87%)
May 28, 2020 10.76 10.76 10.32 10.37 25,338 -0.28(-2.59%)
May 27, 2020 10.68 10.68 10.34 10.64 11,147 +0.12(+1.12%)
May 26, 2020 10.53 10.67 10.46 10.53 56,261 +0.27(+2.60%)
May 22, 2020 10.15 10.26 10.04 10.26 17,585 -0.04(-0.39%)
May 21, 2020 10.46 10.46 10.23 10.30 18,358 -0.06(-0.61%)
May 20, 2020 10.27 10.44 10.27 10.36 19,981 +0.27(+2.69%)
May 19, 2020 10.33 10.33 10.04 10.09 11,881 -0.20(-1.93%)
May 18, 2020 10.14 10.34 10.04 10.29 35,994 +0.78(+8.19%)
May 15, 2020 9.508 9.682 9.471 9.512 44,184 +0.12(+1.22%)
May 14, 2020 9.189 9.499 8.962 9.397 29,827 -0.04(-0.46%)
May 13, 2020 10.04 10.04 9.326 9.440 31,235 -0.50(-5.07%)
May 12, 2020 10.25 10.25 9.944 9.944 26,701 -0.14(-1.41%)
May 11, 2020 10.22 10.23 10.03 10.09 48,867 -0.15(-1.44%)
May 08, 2020 10.06 10.24 9.972 10.23 49,349 +0.47(+4.83%)
May 07, 2020 9.790 9.926 9.712 9.762 12,684 +0.20(+2.10%)
May 06, 2020 9.958 9.958 9.535 9.562 7,615 -0.28(-2.87%)
May 05, 2020 10.24 10.27 9.808 9.845 15,733 +0.03(+0.28%)
May 04, 2020 9.335 9.817 9.326 9.817 19,397 +0.35(+3.71%)
May 01, 2020 10.09 10.09 9.362 9.466 103,206 -0.79(-7.74%)
Apr 30, 2020 10.24 10.44 9.944 10.26 60,269 +0.01(+0.08%)
Apr 29, 2020 9.886 10.28 9.831 10.25 53,228 +0.73(+7.66%)
Apr 28, 2020 9.571 9.635 9.362 9.522 36,657 +0.11(+1.22%)
Apr 27, 2020 9.126 9.444 8.871 9.408 21,333 +0.27(+2.99%)
Apr 24, 2020 9.217 9.217 8.958 9.135 32,203 +0.06(+0.70%)
Apr 23, 2020 9.071 9.216 8.971 9.071 158,966 +0.20(+2.26%)
Apr 22, 2020 8.853 9.007 8.751 8.871 31,476 +0.22(+2.52%)
Apr 21, 2020 8.443 8.716 8.270 8.652 79,998 -0.05(-0.63%)
Apr 20, 2020 8.325 8.898 8.325 8.707 144,918 -0.01(-0.10%)
Apr 17, 2020 8.266 8.725 8.266 8.716 89,357 +0.78(+9.82%)
Apr 16, 2020 8.134 8.134 7.937 7.937 74,674 -0.24(-2.90%)
Apr 15, 2020 8.380 8.380 8.007 8.174 89,915 -0.40(-4.63%)
Apr 14, 2020 8.598 8.616 8.528 8.571 29,438 -0.05(-0.55%)
Apr 13, 2020 8.871 8.871 8.516 8.619 13,077 -0.06(-0.72%)
Apr 09, 2020 8.853 9.025 8.416 8.681 34,951 +0.14(+1.59%)
Apr 08, 2020 8.252 8.545 8.134 8.545 28,746 +0.58(+7.25%)
Apr 07, 2020 8.052 8.343 7.967 7.967 17,955 +0.22(+2.86%)
Apr 06, 2020 7.388 7.745 7.388 7.745 6,290 +0.47(+6.41%)
Apr 03, 2020 7.570 7.570 7.097 7.279 14,508 -0.07(-0.89%)
Apr 02, 2020 7.206 7.825 7.160 7.344 21,453 +0.46(+6.63%)
Apr 01, 2020 7.251 7.251 6.887 6.887 10,911 -0.48(-6.52%)
Mar 31, 2020 7.588 7.588 7.357 7.368 14,989 +0.08(+1.10%)
Mar 30, 2020 7.342 7.379 7.160 7.288 17,552 +0.02(+0.31%)
Mar 27, 2020 7.251 7.406 7.239 7.265 31,764 -0.30(-3.91%)
Mar 26, 2020 7.179 7.769 7.179 7.561 21,694 +0.17(+2.36%)
Mar 25, 2020 6.845 7.635 6.698 7.386 72,607 +0.49(+7.05%)
Mar 24, 2020 6.845 6.900 6.500 6.900 29,985 +0.71(+11.43%)
Mar 23, 2020 6.564 6.564 6.137 6.192 14,691 -0.54(-7.99%)
Mar 20, 2020 6.582 6.880 6.565 6.730 37,561 +0.14(+2.11%)
Mar 19, 2020 6.328 6.591 6.046 6.591 22,167 +0.54(+9.01%)
Mar 18, 2020 6.578 6.578 5.884 6.046 11,620 -1.03(-14.51%)
Mar 17, 2020 7.108 7.217 6.941 7.072 122,785 -0.09(-1.21%)
Mar 16, 2020 7.236 7.916 7.028 7.159 464,291 -0.86(-10.69%)
Mar 13, 2020 7.426 8.016 7.276 8.016 17,293 +0.75(+10.31%)
Mar 12, 2020 7.381 7.562 7.191 7.267 9,460 -0.86(-10.57%)
Mar 11, 2020 8.307 8.343 8.034 8.126 13,161 -0.59(-6.81%)
Mar 10, 2020 9.069 9.069 8.542 8.720 39,115 +0.17(+2.02%)
Mar 09, 2020 8.790 8.888 8.476 8.547 40,622 -1.62(-15.94%)
Mar 06, 2020 10.51 10.51 10.16 10.17 7,490 -0.67(-6.21%)
Mar 05, 2020 11.02 11.02 10.75 10.84 1,315 -0.29(-2.60%)
Mar 04, 2020 11.13 11.13 11.13 27 +0.00(+0.00%)
Mar 03, 2020 11.44 11.44 11.13 11.13 12,173 -0.05(-0.45%)
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.