Nasdaq Oil & Gas ETF FT (NQ: FTXN )

16.75 USD -0.12 (-0.71%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 17.22 17.28 16.75 16.75 27,864 -0.12(-0.71%)
May 07, 2021 16.48 16.88 16.38 16.88 14,708 +0.49(+2.96%)
May 06, 2021 16.59 16.59 16.03 16.39 51,017 -0.04(-0.24%)
May 05, 2021 16.20 16.52 16.20 16.43 8,999 +0.48(+3.01%)
May 04, 2021 16.03 16.03 15.77 15.95 11,523 -0.02(-0.13%)
May 03, 2021 15.75 15.98 15.75 15.97 13,077 +0.43(+2.73%)
Apr 30, 2021 15.83 15.83 15.51 15.54 18,100 -0.47(-2.91%)
Apr 29, 2021 16.24 16.24 15.92 16.01 72,914 +0.04(+0.27%)
Apr 28, 2021 15.59 16.08 15.59 15.97 19,715 +0.53(+3.42%)
Apr 27, 2021 15.20 15.47 15.20 15.44 17,691 +0.21(+1.38%)
Apr 26, 2021 14.87 15.30 14.87 15.23 11,293 +0.30(+2.04%)
Apr 23, 2021 14.80 14.97 14.79 14.93 8,100 +0.16(+1.08%)
Apr 22, 2021 14.92 14.96 14.75 14.77 7,465 -0.14(-0.97%)
Apr 21, 2021 14.76 14.97 14.52 14.91 16,954 +0.17(+1.12%)
Apr 20, 2021 15.21 15.21 14.66 14.74 3,831 -0.44(-2.90%)
Apr 19, 2021 15.10 15.41 15.06 15.19 9,166 +0.03(+0.21%)
Apr 16, 2021 15.47 15.47 15.15 15.15 6,400 -0.26(-1.70%)
Apr 15, 2021 15.56 15.56 15.33 15.41 13,051 -0.18(-1.15%)
Apr 14, 2021 15.50 15.91 15.20 15.60 29,686 +0.59(+3.93%)
Apr 13, 2021 14.89 15.08 14.82 15.01 9,457 +0.09(+0.57%)
Apr 12, 2021 15.34 15.49 14.92 14.92 8,280 -0.32(-2.13%)
Apr 09, 2021 15.51 15.51 15.23 15.24 14,100 -0.20(-1.29%)
Apr 08, 2021 15.68 15.68 15.25 15.45 14,949 -0.96(-5.88%)
Apr 07, 2021 15.72 16.41 15.63 16.41 12,650 +0.77(+4.94%)
Apr 06, 2021 15.63 16.01 15.63 15.64 19,692 +0.03(+0.18%)
Apr 05, 2021 16.13 16.13 15.50 15.61 10,694 -0.54(-3.34%)
Apr 01, 2021 15.76 16.18 15.73 16.15 12,300 +0.60(+3.86%)
Mar 31, 2021 15.60 15.62 15.43 15.55 21,437 +0.04(+0.26%)
Mar 30, 2021 15.52 15.59 15.48 15.51 3,513 -0.23(-1.46%)
Mar 29, 2021 16.00 16.00 15.56 15.74 1,623 -0.36(-2.24%)
Mar 26, 2021 15.91 16.10 15.76 16.10 10,100 +0.65(+4.18%)
Mar 25, 2021 14.94 15.45 14.74 15.45 11,388 +0.13(+0.84%)
Mar 24, 2021 15.24 15.55 15.24 15.32 11,987 +0.34(+2.28%)
Mar 23, 2021 15.12 15.37 14.87 14.98 13,840 -0.52(-3.38%)
Mar 22, 2021 15.67 15.67 15.40 15.51 17,880 -0.19(-1.24%)
Mar 19, 2021 15.47 15.87 15.32 15.70 16,800 +0.38(+2.46%)
Mar 18, 2021 16.14 16.14 15.27 15.33 15,747 -0.90(-5.57%)
Mar 17, 2021 16.20 16.28 16.03 16.23 6,290 +0.06(+0.40%)
Mar 16, 2021 16.42 16.42 16.04 16.17 286,142 -0.35(-2.14%)
Mar 15, 2021 16.47 16.61 16.34 16.52 50,917 -0.14(-0.82%)
Mar 12, 2021 16.82 16.82 16.55 16.65 15,700 -0.11(-0.63%)
Mar 11, 2021 16.74 16.85 16.58 16.76 11,016 +0.20(+1.24%)
Mar 10, 2021 15.99 16.59 15.81 16.56 200,660 +0.67(+4.23%)
Mar 09, 2021 16.20 16.23 15.78 15.88 44,325 -0.32(-1.95%)
Mar 08, 2021 16.36 16.39 16.03 16.20 256,452 -0.10(-0.62%)
Mar 05, 2021 16.45 16.45 15.80 16.30 29,700 +0.34(+2.14%)
Mar 04, 2021 15.55 16.21 15.50 15.96 195,922 +0.48(+3.11%)
Mar 03, 2021 15.52 15.77 15.43 15.48 380,185 +0.20(+1.30%)
Mar 02, 2021 15.42 15.54 15.28 15.28 19,251 +0.00(+0.00%)
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.