Skip to main content

Nasdaq Bank ETF (NQ: FTXO )

26.54 +0.72 (+2.77%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 20.15 20.19 19.65 19.65 22,658 -0.56(-2.75%)
Nov 27, 2020 20.55 20.55 20.10 20.20 11,081 -0.35(-1.69%)
Nov 25, 2020 20.62 20.62 20.30 20.55 45,321 -0.30(-1.43%)
Nov 24, 2020 20.27 20.86 20.27 20.85 128,029 +0.98(+4.91%)
Nov 23, 2020 19.81 19.94 19.78 19.87 207,603 +0.29(+1.50%)
Nov 20, 2020 19.61 19.62 19.44 19.58 141,838 -0.16(-0.82%)
Nov 19, 2020 19.66 19.76 19.38 19.74 20,062 +0.06(+0.33%)
Nov 18, 2020 20.02 20.24 19.67 19.67 84,012 -0.27(-1.35%)
Nov 17, 2020 19.70 20.00 19.49 19.94 39,783 -0.09(-0.44%)
Nov 16, 2020 20.02 20.16 19.83 20.03 50,037 +0.67(+3.47%)
Nov 13, 2020 19.19 19.46 19.06 19.36 110,811 +0.50(+2.63%)
Nov 12, 2020 18.92 19.01 18.62 18.86 115,368 -0.41(-2.11%)
Nov 11, 2020 19.84 19.84 19.10 19.27 458,351 -0.41(-2.09%)
Nov 10, 2020 19.75 19.90 19.47 19.68 32,269 +0.01(+0.05%)
Nov 09, 2020 19.39 20.02 18.65 19.67 86,178 +2.50(+14.59%)
Nov 06, 2020 17.68 17.68 17.10 17.16 13,740 -0.32(-1.81%)
Nov 05, 2020 16.86 17.59 16.86 17.48 55,669 +0.76(+4.54%)
Nov 04, 2020 17.44 17.44 16.72 16.72 389,118 -1.19(-6.65%)
Nov 03, 2020 17.73 17.99 17.73 17.91 193,782 +0.51(+2.95%)
Nov 02, 2020 17.04 17.45 17.04 17.40 47,221 +0.47(+2.77%)
Oct 30, 2020 16.58 16.95 16.56 16.93 45,654 +0.25(+1.53%)
Oct 29, 2020 16.21 16.73 16.05 16.68 41,315 +0.36(+2.22%)
Oct 28, 2020 16.24 16.58 16.24 16.31 27,564 -0.33(-1.96%)
Oct 27, 2020 17.16 17.16 16.64 16.64 90,532 -0.57(-3.30%)
Oct 26, 2020 17.42 17.42 17.09 17.21 13,190 -0.39(-2.21%)
Oct 23, 2020 17.59 17.77 17.36 17.60 13,962 +0.19(+1.09%)
Oct 22, 2020 16.71 17.43 16.71 17.41 11,759 +0.68(+4.08%)
Oct 21, 2020 16.82 16.85 16.72 16.73 5,917 -0.03(-0.21%)
Oct 20, 2020 16.55 16.98 16.55 16.76 20,693 +0.37(+2.28%)
Oct 19, 2020 16.65 16.71 16.39 16.39 15,670 -0.15(-0.91%)
Oct 16, 2020 16.56 16.66 16.35 16.54 11,081 +0.04(+0.23%)
Oct 15, 2020 16.02 16.51 16.02 16.50 25,315 +0.33(+2.04%)
Oct 14, 2020 16.47 16.47 16.17 16.17 9,304 -0.25(-1.54%)
Oct 13, 2020 16.83 16.83 16.36 16.42 16,585 -0.47(-2.78%)
Oct 12, 2020 16.72 16.93 16.72 16.89 11,799 +0.16(+0.97%)
Oct 09, 2020 16.97 16.97 16.64 16.73 8,421 -0.15(-0.86%)
Oct 08, 2020 16.74 16.88 16.66 16.88 16,580 +0.19(+1.17%)
Oct 07, 2020 16.41 16.78 16.41 16.68 11,758 +0.48(+2.97%)
Oct 06, 2020 16.34 16.81 16.16 16.20 23,167 -0.04(-0.22%)
Oct 05, 2020 15.96 16.24 15.96 16.24 43,201 +0.58(+3.72%)
Oct 02, 2020 14.97 15.68 14.97 15.65 64,159 +0.37(+2.39%)
Oct 01, 2020 15.40 15.40 15.16 15.29 12,940 +0.02(+0.16%)
Sep 30, 2020 15.15 15.40 15.12 15.26 67,814 +0.21(+1.40%)
Sep 29, 2020 15.19 15.19 14.87 15.05 35,890 -0.15(-1.01%)
Sep 28, 2020 15.01 15.33 15.01 15.21 44,681 +0.48(+3.26%)
Sep 25, 2020 14.42 14.73 14.42 14.73 21,386 +0.22(+1.48%)
Sep 24, 2020 14.66 14.78 14.37 14.51 26,267 +0.02(+0.12%)
Sep 23, 2020 15.08 15.08 14.49 14.49 19,070 -0.32(-2.17%)
Sep 22, 2020 15.25 15.31 14.78 14.81 25,294 -0.42(-2.76%)
Sep 21, 2020 15.56 15.65 15.09 15.23 43,246 -0.61(-3.83%)
Sep 18, 2020 15.87 15.97 15.77 15.84 11,297 -0.08(-0.50%)
Sep 17, 2020 15.74 15.98 15.74 15.92 9,988 -0.10(-0.61%)
Sep 16, 2020 15.82 16.26 15.79 16.02 17,747 +0.20(+1.25%)
Sep 15, 2020 16.01 16.03 15.81 15.82 10,029 -0.36(-2.23%)
Sep 14, 2020 16.01 16.34 16.01 16.18 33,082 +0.36(+2.27%)
Sep 11, 2020 15.64 15.85 15.62 15.82 14,541 +0.12(+0.77%)
Sep 10, 2020 16.09 16.23 15.70 15.70 58,066 -0.29(-1.79%)
Sep 09, 2020 16.12 16.12 15.83 15.99 37,561 -0.05(-0.31%)
Sep 08, 2020 16.40 16.40 15.95 16.04 21,938 -0.59(-3.54%)
Sep 04, 2020 16.68 16.70 16.30 16.63 26,286 +0.37(+2.30%)
Sep 03, 2020 16.38 16.81 16.23 16.25 21,538 -0.06(-0.36%)
Sep 02, 2020 16.12 16.34 16.03 16.31 10,310 +0.25(+1.55%)
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.