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

Nasdaq Oil & Gas ETF (NQ: FTXN )

29.55 -0.11 (-0.37%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Dec 31, 2020 10.69 10.69 10.69 6,256 -0.09(-0.84%)
Dec 30, 2020 10.44 10.80 10.44 10.78 6,256 +0.31(+2.93%)
Dec 29, 2020 10.51 10.54 10.45 10.48 5,930 -0.13(-1.25%)
Dec 28, 2020 10.82 10.83 10.61 10.61 12,378 -0.28(-2.54%)
Dec 24, 2020 10.92 10.92 10.87 10.88 14,889 -0.17(-1.50%)
Dec 23, 2020 10.70 11.18 10.70 11.05 10,351 +0.37(+3.50%)
Dec 22, 2020 10.81 10.86 10.66 10.68 9,776 -0.11(-0.98%)
Dec 21, 2020 10.61 10.84 10.61 10.78 7,059 -0.17(-1.55%)
Dec 18, 2020 11.04 11.04 10.95 10.95 1,307 -0.10(-0.91%)
Dec 17, 2020 11.09 11.13 11.01 11.05 12,566 -0.02(-0.17%)
Dec 16, 2020 11.37 11.37 11.07 11.07 14,230 -0.20(-1.79%)
Dec 15, 2020 11.16 11.27 11.09 11.27 4,772 +0.25(+2.25%)
Dec 14, 2020 11.64 11.64 11.02 11.02 18,325 -0.33(-2.95%)
Dec 11, 2020 11.40 11.46 11.25 11.36 25,382 -0.25(-2.17%)
Dec 10, 2020 11.38 11.61 11.38 11.61 25,200 +0.58(+5.24%)
Dec 09, 2020 11.12 11.26 10.94 11.03 14,637 +0.08(+0.71%)
Dec 08, 2020 10.76 11.01 10.76 10.96 14,658 +0.15(+1.40%)
Dec 07, 2020 10.80 10.99 10.80 10.80 5,162 -0.28(-2.53%)
Dec 04, 2020 10.81 11.11 10.81 11.08 6,318 +0.63(+6.02%)
Dec 03, 2020 10.46 10.61 10.37 10.46 6,298 +0.00(+0.04%)
Dec 02, 2020 10.47 10.70 10.07 10.45 45,608 +0.21(+2.08%)
Dec 01, 2020 10.56 10.56 10.22 10.24 9,913 -0.11(-1.04%)
Nov 30, 2020 10.80 10.80 10.35 10.35 8,502 -0.47(-4.37%)
Nov 27, 2020 10.92 10.92 10.82 10.82 2,505 -0.14(-1.28%)
Nov 25, 2020 11.13 11.13 10.88 10.96 13,725 -0.15(-1.38%)
Nov 24, 2020 10.90 11.13 10.90 11.11 20,807 +0.51(+4.81%)
Nov 23, 2020 10.10 10.60 10.10 10.60 25,951 +0.70(+7.04%)
Nov 20, 2020 9.951 10.03 9.822 9.905 26,253 -0.10(-0.97%)
Nov 19, 2020 9.795 10.00 9.685 10.00 11,612 +0.20(+2.07%)
Nov 18, 2020 10.11 10.13 9.799 9.799 2,476 -0.11(-1.16%)
Nov 17, 2020 9.611 9.942 9.611 9.914 11,783 +0.12(+1.26%)
Nov 16, 2020 9.841 9.841 9.675 9.791 1,134 +0.31(+3.25%)
Nov 13, 2020 9.207 9.483 9.207 9.483 2,178 +0.40(+4.46%)
Nov 12, 2020 9.354 9.378 9.078 9.078 5,539 -0.33(-3.52%)
Nov 11, 2020 9.437 9.540 9.360 9.409 16,679 +0.11(+1.18%)
Nov 10, 2020 9.308 9.336 9.005 9.299 28,740 +0.24(+2.63%)
Nov 09, 2020 9.005 9.180 8.822 9.060 6,605 +0.84(+10.16%)
Nov 06, 2020 8.372 8.500 8.161 8.225 157,956 -0.18(-2.11%)
Nov 05, 2020 8.528 8.551 8.402 8.402 6,892 +0.04(+0.47%)
Nov 04, 2020 8.464 8.519 8.363 8.363 7,157 -0.06(-0.65%)
Nov 03, 2020 8.721 8.721 8.418 8.418 5,032 -0.12(-1.43%)
Nov 02, 2020 8.438 8.582 8.354 8.540 5,454 +0.14(+1.62%)
Oct 30, 2020 8.409 8.427 8.292 8.404 12,527 -0.17(-2.00%)
Oct 29, 2020 8.399 8.575 8.243 8.575 3,659 +0.08(+0.99%)
Oct 28, 2020 8.675 8.712 8.482 8.491 78,480 -0.41(-4.64%)
Oct 27, 2020 8.813 8.914 8.813 8.904 25,911 -0.06(-0.71%)
Oct 26, 2020 9.022 9.024 8.904 8.968 7,243 -0.32(-3.47%)
Oct 23, 2020 9.400 9.409 9.272 9.290 10,239 -0.07(-0.78%)
Oct 22, 2020 9.010 9.363 9.010 9.363 32,181 +0.40(+4.48%)
Oct 21, 2020 9.070 9.143 8.961 8.961 7,896 -0.13(-1.42%)
Oct 20, 2020 9.102 9.152 9.033 9.090 121,225 +0.15(+1.70%)
Oct 19, 2020 9.066 9.152 8.933 8.939 2,733 -0.11(-1.26%)
Oct 16, 2020 9.171 9.272 9.053 9.053 57,518 -0.22(-2.41%)
Oct 15, 2020 9.189 9.277 9.170 9.277 8,342 +0.16(+1.74%)
Oct 14, 2020 9.216 9.292 9.117 9.117 9,343 +0.01(+0.10%)
Oct 13, 2020 9.207 9.216 9.088 9.108 12,638 -0.12(-1.27%)
Oct 12, 2020 9.097 9.235 9.088 9.226 4,792 +0.08(+0.90%)
Oct 09, 2020 9.336 9.336 9.079 9.143 6,971 -0.06(-0.70%)
Oct 08, 2020 8.886 9.207 8.886 9.207 125,118 +0.33(+3.69%)
Oct 07, 2020 8.767 8.884 8.764 8.879 10,117 +0.26(+3.03%)
Oct 06, 2020 8.933 8.939 8.618 8.618 3,800 -0.10(-1.18%)
Oct 05, 2020 8.510 8.721 8.510 8.721 4,385 +0.30(+3.53%)
Oct 02, 2020 8.152 8.465 8.152 8.423 32,136 +0.12(+1.40%)
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.