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

Nasdaq Oil & Gas ETF (NQ: FTXN )

31.80 +0.41 (+1.31%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
Jul 31, 2020 9.834 9.898 9.751 9.898 15,043 +0.00(+0.04%)
Jul 30, 2020 10.03 10.03 9.760 9.894 2,487 -0.27(-2.70%)
Jul 29, 2020 9.898 10.17 9.839 10.17 9,297 +0.27(+2.71%)
Jul 28, 2020 9.880 10.08 9.880 9.900 7,280 -0.03(-0.25%)
Jul 27, 2020 10.15 10.15 9.864 9.925 63,357 -0.27(-2.63%)
Jul 24, 2020 10.19 10.19 10.19 10.19 763 -0.03(-0.25%)
Jul 23, 2020 10.06 10.25 10.06 10.22 14,485 +0.15(+1.46%)
Jul 22, 2020 10.05 10.07 9.944 10.07 13,337 -0.16(-1.56%)
Jul 21, 2020 9.797 10.34 9.797 10.23 16,728 +0.53(+5.43%)
Jul 20, 2020 9.935 9.935 9.705 9.705 4,225 -0.13(-1.31%)
Jul 17, 2020 10.07 10.15 9.834 9.834 12,318 -0.17(-1.74%)
Jul 16, 2020 9.962 10.14 9.916 10.01 12,897 -0.08(-0.79%)
Jul 15, 2020 10.04 10.09 9.861 10.09 5,437 +0.30(+3.12%)
Jul 14, 2020 9.439 9.806 9.439 9.782 7,521 +0.33(+3.49%)
Jul 13, 2020 9.687 9.723 9.453 9.453 5,097 -0.19(-1.95%)
Jul 10, 2020 9.292 9.650 9.292 9.641 13,844 +0.19(+2.04%)
Jul 09, 2020 9.898 9.898 9.448 9.448 14,246 -0.40(-4.04%)
Jul 08, 2020 9.843 10.07 9.769 9.847 59,453 -0.06(-0.61%)
Jul 07, 2020 9.944 10.12 9.907 9.907 21,008 -0.18(-1.79%)
Jul 06, 2020 10.15 10.23 10.01 10.09 56,874 +0.12(+1.17%)
Jul 02, 2020 9.962 10.05 9.898 9.971 21,693 +0.28(+2.89%)
Jul 01, 2020 10.04 10.05 9.687 9.691 14,155 -0.23(-2.27%)
Jun 30, 2020 9.678 9.916 9.523 9.916 12,545 +0.25(+2.60%)
Jun 29, 2020 9.494 9.757 9.494 9.665 16,694 +0.19(+2.06%)
Jun 26, 2020 9.632 9.669 9.470 9.470 8,830 -0.44(-4.39%)
Jun 25, 2020 9.704 10.01 9.704 9.905 1,855 +0.04(+0.38%)
Jun 24, 2020 10.15 10.25 9.867 9.867 16,785 -0.56(-5.36%)
Jun 23, 2020 10.75 10.75 10.42 10.43 3,173 -0.11(-1.04%)
Jun 22, 2020 10.54 10.61 10.42 10.54 6,061 -0.10(-0.96%)
Jun 19, 2020 11.01 11.05 10.62 10.64 6,045 -0.18(-1.63%)
Jun 18, 2020 10.75 10.90 10.73 10.81 5,390 +0.00(+0.01%)
Jun 17, 2020 11.06 11.07 10.80 10.81 5,972 -0.38(-3.40%)
Jun 16, 2020 11.26 11.36 10.87 11.19 7,159 +0.29(+2.70%)
Jun 15, 2020 10.34 11.01 10.24 10.90 14,357 +0.11(+1.00%)
Jun 12, 2020 10.94 10.99 10.46 10.79 11,980 +0.27(+2.52%)
Jun 11, 2020 10.83 11.03 10.52 10.53 31,487 -1.28(-10.86%)
Jun 10, 2020 12.06 12.06 11.58 11.81 9,699 -0.50(-4.07%)
Jun 09, 2020 12.42 12.42 12.16 12.31 46,704 -0.56(-4.38%)
Jun 08, 2020 12.48 12.88 12.29 12.87 36,488 +0.81(+6.71%)
Jun 05, 2020 11.86 12.09 11.79 12.07 27,697 +0.97(+8.69%)
Jun 04, 2020 10.93 11.18 10.93 11.10 26,461 +0.03(+0.27%)
Jun 03, 2020 10.92 11.10 10.87 11.07 24,647 +0.31(+2.85%)
Jun 02, 2020 10.64 10.77 10.62 10.76 15,121 +0.30(+2.87%)
Jun 01, 2020 10.23 10.53 10.20 10.46 46,076 +0.18(+1.79%)
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%)
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.