Skip to main content

Nasdaq Oil & Gas ETF (NQ: FTXN )

29.33 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 15.79 15.79 15.57 15.67 9,578 +0.06(+0.35%)
May 27, 2021 15.73 15.73 15.57 15.61 13,707 +0.15(+0.95%)
May 26, 2021 15.20 15.49 15.20 15.46 11,545 +0.25(+1.66%)
May 25, 2021 15.59 15.59 15.17 15.21 20,942 -0.35(-2.25%)
May 24, 2021 15.61 15.61 15.19 15.56 607,590 +0.12(+0.78%)
May 21, 2021 15.89 15.89 15.43 15.44 14,653 +0.03(+0.16%)
May 20, 2021 15.29 15.47 15.11 15.41 14,885 +0.01(+0.05%)
May 19, 2021 15.45 15.45 15.14 15.41 11,121 -0.39(-2.45%)
May 18, 2021 16.14 16.14 15.78 15.79 45,350 -0.22(-1.38%)
May 17, 2021 15.78 16.03 15.58 16.02 35,821 +0.43(+2.78%)
May 14, 2021 15.09 15.60 15.09 15.58 126,702 +0.65(+4.38%)
May 13, 2021 15.24 15.39 14.70 14.93 18,694 -0.28(-1.84%)
May 12, 2021 15.44 15.78 15.20 15.21 24,055 -0.06(-0.39%)
May 11, 2021 15.11 15.36 14.99 15.27 92,186 -0.16(-1.04%)
May 10, 2021 15.86 15.91 15.43 15.43 30,255 -0.11(-0.71%)
May 07, 2021 15.18 15.54 15.09 15.54 15,970 +0.45(+2.96%)
May 06, 2021 15.28 15.28 14.76 15.09 55,395 -0.04(-0.24%)
May 05, 2021 14.92 15.21 14.92 15.13 9,771 +0.44(+3.01%)
May 04, 2021 14.76 14.76 14.52 14.69 12,512 -0.02(-0.13%)
May 03, 2021 14.51 14.72 14.51 14.71 14,199 +0.39(+2.73%)
Apr 30, 2021 14.57 14.57 14.28 14.32 19,653 -0.43(-2.91%)
Apr 29, 2021 14.96 14.96 14.66 14.75 79,172 +0.04(+0.27%)
Apr 28, 2021 14.36 14.81 14.36 14.71 21,407 +0.49(+3.42%)
Apr 27, 2021 14.00 14.25 14.00 14.22 19,209 +0.19(+1.38%)
Apr 26, 2021 13.69 14.09 13.69 14.03 12,262 +0.28(+2.04%)
Apr 23, 2021 13.63 13.79 13.62 13.75 8,795 +0.15(+1.08%)
Apr 22, 2021 13.74 13.78 13.59 13.60 8,105 -0.13(-0.97%)
Apr 21, 2021 13.59 13.79 13.37 13.73 18,409 +0.15(+1.12%)
Apr 20, 2021 14.01 14.01 13.50 13.58 4,159 -0.41(-2.90%)
Apr 19, 2021 13.91 14.19 13.87 13.98 9,952 +0.03(+0.21%)
Apr 16, 2021 14.25 14.25 13.95 13.95 6,949 -0.24(-1.70%)
Apr 15, 2021 14.33 14.33 14.12 14.20 14,171 -0.17(-1.15%)
Apr 14, 2021 14.27 14.65 14.00 14.36 32,233 +0.54(+3.93%)
Apr 13, 2021 13.71 13.89 13.65 13.82 10,268 +0.08(+0.57%)
Apr 12, 2021 14.13 14.27 13.74 13.74 8,990 -0.30(-2.13%)
Apr 09, 2021 14.28 14.28 14.03 14.04 15,310 -0.18(-1.29%)
Apr 08, 2021 14.44 14.44 14.04 14.22 16,232 -0.89(-5.88%)
Apr 07, 2021 14.48 15.11 14.39 15.11 13,735 +0.71(+4.94%)
Apr 06, 2021 14.39 14.74 14.39 14.40 21,382 +0.03(+0.18%)
Apr 05, 2021 14.86 14.86 14.27 14.38 11,611 -0.50(-3.34%)
Apr 01, 2021 14.51 14.90 14.49 14.87 13,355 +0.55(+3.86%)
Mar 31, 2021 14.37 14.38 14.21 14.32 23,276 +0.04(+0.26%)
Mar 30, 2021 14.29 14.36 14.26 14.28 3,814 -0.21(-1.46%)
Mar 29, 2021 14.74 14.74 14.33 14.50 1,762 -0.33(-2.24%)
Mar 26, 2021 14.65 14.83 14.52 14.83 10,966 +0.60(+4.18%)
Mar 25, 2021 13.76 14.23 13.57 14.23 12,365 +0.13(+0.93%)
Mar 24, 2021 14.02 14.31 14.02 14.10 13,027 +0.31(+2.28%)
Mar 23, 2021 13.91 14.14 13.68 13.79 15,041 -0.48(-3.38%)
Mar 22, 2021 14.42 14.42 14.17 14.27 19,432 -0.18(-1.24%)
Mar 19, 2021 14.23 14.60 14.10 14.45 18,258 +0.35(+2.46%)
Mar 18, 2021 14.85 14.85 14.05 14.10 17,114 -0.83(-5.57%)
Mar 17, 2021 14.91 14.98 14.75 14.93 6,836 +0.06(+0.40%)
Mar 16, 2021 15.11 15.11 14.76 14.87 310,985 -0.33(-2.14%)
Mar 15, 2021 15.15 15.29 15.03 15.20 55,337 -0.12(-0.82%)
Mar 12, 2021 15.48 15.48 15.22 15.32 17,063 -0.10(-0.63%)
Mar 11, 2021 15.40 15.50 15.26 15.42 11,972 +0.19(+1.24%)
Mar 10, 2021 14.71 15.26 14.55 15.23 218,081 +0.62(+4.23%)
Mar 09, 2021 14.91 14.93 14.52 14.61 48,173 -0.29(-1.95%)
Mar 08, 2021 15.05 15.08 14.75 14.91 278,717 -0.09(-0.62%)
Mar 05, 2021 15.14 15.14 14.54 15.00 32,278 +0.31(+2.14%)
Mar 04, 2021 14.31 14.91 14.26 14.69 212,932 +0.44(+3.11%)
Mar 03, 2021 14.28 14.51 14.19 14.24 413,193 +0.18(+1.30%)
Mar 02, 2021 14.19 14.30 14.06 14.06 20,922 +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.