Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	24.85	25.01	24.01	24.10	124,965	-0.69(-2.77%)
Apr 28, 2022	24.28	25.01	23.60	24.78	90,568	+0.68(+2.81%)
Apr 27, 2022	23.94	24.30	23.36	24.11	235,689	+0.33(+1.39%)
Apr 26, 2022	23.95	24.47	23.69	23.78	143,641	-0.08(-0.32%)
Apr 25, 2022	23.78	23.99	22.79	23.85	577,904	-0.68(-2.76%)
Apr 22, 2022	25.36	25.59	24.45	24.53	5,562,612	-0.92(-3.62%)
Apr 21, 2022	26.66	26.75	25.37	25.45	124,604	-1.01(-3.81%)
Apr 20, 2022	26.29	26.56	26.08	26.46	329,617	+0.33(+1.26%)
Apr 19, 2022	26.22	26.49	25.95	26.13	162,821	-0.28(-1.07%)
Apr 18, 2022	26.36	26.65	26.15	26.41	143,854	+0.30(+1.15%)
Apr 14, 2022	25.97	26.32	25.91	26.11	123,047	+0.06(+0.22%)
Apr 13, 2022	26.01	26.17	25.57	26.05	152,259	+0.40(+1.54%)
Apr 12, 2022	25.54	26.10	25.54	25.66	219,523	+0.51(+2.02%)
Apr 11, 2022	25.64	25.64	25.02	25.15	258,208	-0.73(-2.84%)
Apr 08, 2022	25.24	25.97	25.24	25.88	93,698	+0.67(+2.65%)
Apr 07, 2022	25.08	25.29	24.52	25.22	93,491	+0.32(+1.29%)
Apr 06, 2022	25.08	25.30	24.69	24.90	157,996	+0.03(+0.11%)
Apr 05, 2022	25.60	25.78	24.82	24.87	571,770	-0.63(-2.47%)
Apr 04, 2022	25.77	25.83	25.21	25.50	208,069	+0.06(+0.22%)

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.