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

Nasdaq Oil & Gas ETF (NQ: FTXN )

31.39 -0.07 (-0.23%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Sep 30, 2020 8.787 8.796 8.561 8.612 7,876 -0.15(-1.69%)
Sep 29, 2020 8.806 8.819 8.649 8.759 13,871 -0.34(-3.71%)
Sep 28, 2020 9.000 9.105 8.907 9.097 9,405 +0.24(+2.77%)
Sep 25, 2020 8.861 8.880 8.794 8.852 4,870 -0.06(-0.62%)
Sep 24, 2020 8.870 9.101 8.815 8.907 11,210 -0.04(-0.41%)
Sep 23, 2020 9.320 9.357 8.944 8.944 8,543 -0.39(-4.13%)
Sep 22, 2020 9.375 9.503 9.306 9.329 5,976 -0.03(-0.29%)
Sep 21, 2020 9.302 9.375 9.247 9.357 2,260 -0.25(-2.58%)
Sep 18, 2020 9.696 9.760 9.549 9.604 18,641 +0.01(+0.13%)
Sep 17, 2020 9.568 9.592 9.503 9.592 2,411 -0.12(-1.26%)
Sep 16, 2020 9.430 9.714 9.430 9.714 1,527 +0.47(+5.03%)
Sep 15, 2020 9.348 9.366 9.249 9.249 3,416 -0.08(-0.84%)
Sep 14, 2020 9.228 9.390 9.228 9.328 7,681 +0.23(+2.51%)
Sep 11, 2020 9.109 9.173 9.082 9.100 5,777 -0.02(-0.25%)
Sep 10, 2020 9.430 9.430 9.122 9.122 4,005 -0.38(-4.00%)
Sep 09, 2020 9.393 9.503 9.393 9.502 6,589 +0.14(+1.50%)
Sep 08, 2020 9.366 9.502 9.338 9.361 14,503 -0.44(-4.46%)
Sep 04, 2020 9.671 9.806 9.671 9.799 2,725 +0.03(+0.30%)
Sep 03, 2020 9.769 10.01 9.742 9.769 12,125 -0.13(-1.30%)
Sep 02, 2020 9.962 9.980 9.852 9.898 4,985 -0.20(-1.94%)
Sep 01, 2020 10.11 10.15 10.07 10.09 2,965 -0.08(-0.83%)
Aug 31, 2020 10.45 10.47 10.15 10.18 8,107 -0.25(-2.42%)
Aug 28, 2020 10.36 10.45 10.36 10.43 10,247 +0.10(+0.98%)
Aug 27, 2020 10.28 10.35 10.26 10.33 16,899 +0.11(+1.08%)
Aug 26, 2020 10.44 10.44 10.19 10.22 5,594 -0.34(-3.24%)
Aug 25, 2020 10.64 10.64 10.52 10.56 3,651 -0.03(-0.26%)
Aug 24, 2020 10.47 10.60 10.47 10.59 3,647 +0.32(+3.16%)
Aug 21, 2020 10.43 10.43 10.22 10.26 9,920 -0.13(-1.24%)
Aug 20, 2020 10.42 10.46 10.39 10.39 7,857 -0.34(-3.18%)
Aug 19, 2020 10.75 10.82 10.73 10.73 1,568 -0.05(-0.47%)
Aug 18, 2020 10.92 10.98 10.79 10.79 4,052 -0.20(-1.83%)
Aug 17, 2020 11.11 11.11 10.91 10.99 3,341 -0.07(-0.67%)
Aug 14, 2020 10.67 11.08 10.67 11.06 12,863 +0.32(+2.96%)
Aug 13, 2020 10.76 10.76 10.70 10.74 2,090 -0.24(-2.19%)
Aug 12, 2020 10.92 11.04 10.92 10.98 5,340 +0.14(+1.28%)
Aug 11, 2020 11.22 11.25 10.84 10.84 15,649 -0.21(-1.89%)
Aug 10, 2020 10.91 11.10 10.91 11.05 5,754 +0.32(+2.97%)
Aug 07, 2020 10.42 10.73 10.42 10.73 1,308 +0.25(+2.36%)
Aug 06, 2020 10.56 10.63 10.48 10.48 5,985 -0.14(-1.34%)
Aug 05, 2020 10.65 10.67 10.55 10.63 53,723 +0.15(+1.47%)
Aug 04, 2020 10.15 10.48 10.15 10.47 42,223 +0.34(+3.34%)
Aug 03, 2020 10.01 10.20 10.01 10.14 5,278 +0.24(+2.40%)
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%)
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.