Skip to main content

Nasdaq Pharmaceuticals ETF (NQ: FTXH )

28.02 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 25.37 25.43 25.33 25.35 18,764 +0.16(+0.65%)
Oct 28, 2021 25.05 25.19 24.98 25.19 5,952 +0.47(+1.91%)
Oct 27, 2021 24.85 24.91 24.72 24.72 2,249 -0.44(-1.74%)
Oct 26, 2021 25.14 25.15 25.15 709 +0.08(+0.33%)
Oct 25, 2021 24.98 25.12 24.98 25.07 500 +0.04(+0.15%)
Oct 22, 2021 25.16 25.16 25.03 25.03 888 -0.18(-0.72%)
Oct 21, 2021 25.11 25.21 25.11 25.21 323 +0.02(+0.08%)
Oct 20, 2021 25.05 25.26 25.05 25.19 1,968 +0.22(+0.89%)
Oct 19, 2021 24.69 24.97 24.69 24.97 1,428 +0.29(+1.19%)
Oct 18, 2021 24.95 24.95 24.57 24.68 2,008 -0.33(-1.33%)
Oct 15, 2021 24.96 25.01 24.95 25.01 5,173 +0.12(+0.48%)
Oct 14, 2021 24.97 25.04 24.89 24.89 7,068 +0.06(+0.25%)
Oct 13, 2021 24.87 24.94 24.78 24.83 1,248 -0.03(-0.14%)
Oct 12, 2021 24.89 24.89 24.86 24.86 1,038 -0.09(-0.36%)
Oct 11, 2021 25.15 25.15 24.95 24.95 415 -0.01(-0.04%)
Oct 08, 2021 25.03 25.03 24.96 24.96 202 +0.24(+0.96%)
Oct 07, 2021 24.72 24.72 24.72 24.72 291 +0.08(+0.34%)
Oct 06, 2021 24.56 24.69 24.55 24.64 3,052 -0.09(-0.36%)
Oct 05, 2021 24.73 24.77 24.73 24.73 733 +0.11(+0.46%)
Oct 04, 2021 24.67 24.70 24.59 24.61 1,622 -0.25(-1.02%)
Oct 01, 2021 24.60 24.88 24.60 24.87 1,306 -0.06(-0.22%)
Sep 30, 2021 24.98 24.98 24.79 24.93 1,247 +0.07(+0.29%)
Sep 29, 2021 24.62 24.94 24.62 24.85 1,933 +0.14(+0.56%)
Sep 28, 2021 24.60 24.71 24.60 24.71 2,216 -0.19(-0.78%)
Sep 27, 2021 24.94 24.94 24.88 24.91 1,051 -0.02(-0.06%)
Sep 24, 2021 25.12 25.12 24.92 24.92 1,256 -0.14(-0.57%)
Sep 23, 2021 24.90 25.10 24.90 25.07 1,140 +0.32(+1.31%)
Sep 22, 2021 24.48 24.75 24.23 24.74 9,516 +0.02(+0.08%)
Sep 21, 2021 24.60 24.72 24.51 24.72 12,327 +0.14(+0.58%)
Sep 17, 2021 24.58 24.58 24.58 139 -0.11(-0.46%)
Sep 16, 2021 24.78 24.78 24.61 24.70 1,127 -0.23(-0.91%)
Sep 15, 2021 24.98 25.01 24.92 24.92 669 +0.05(+0.21%)
Sep 14, 2021 24.87 24.87 24.87 24.87 361 -0.10(-0.41%)
Sep 13, 2021 25.09 25.09 24.97 24.97 1,778 -0.13(-0.53%)
Sep 10, 2021 25.11 25.14 25.09 25.10 4,612 +0.01(+0.05%)
Sep 09, 2021 25.17 25.18 25.06 25.09 1,199 -0.35(-1.36%)
Sep 08, 2021 25.35 25.44 25.29 25.44 180,308 +0.05(+0.18%)
Sep 07, 2021 25.48 25.48 25.35 25.39 2,866 -0.36(-1.40%)
Sep 03, 2021 25.69 25.78 25.66 25.75 896 -0.04(-0.14%)
Sep 02, 2021 25.67 25.80 25.66 25.79 8,454 +0.23(+0.89%)
Sep 01, 2021 25.69 25.69 25.39 25.56 3,335 -0.18(-0.71%)
Aug 31, 2021 25.77 25.77 25.65 25.74 2,991 +0.01(+0.03%)
Aug 30, 2021 25.76 25.76 25.74 25.74 684 +0.09(+0.35%)
Aug 27, 2021 25.65 25.69 25.65 25.65 851 +0.07(+0.26%)
Aug 26, 2021 25.74 25.74 25.58 25.58 893 -0.14(-0.56%)
Aug 25, 2021 25.64 25.72 25.64 25.72 616 -0.07(-0.28%)
Aug 24, 2021 25.75 25.80 25.75 25.80 1,845 -0.13(-0.49%)
Aug 23, 2021 25.99 25.99 25.91 25.92 1,310 +0.26(+1.03%)
Aug 20, 2021 25.67 25.77 25.63 25.66 2,719 -0.01(-0.04%)
Aug 19, 2021 25.78 25.78 25.61 25.67 1,460 -0.05(-0.20%)
Aug 18, 2021 26.02 26.10 25.72 25.72 3,112 -0.28(-1.07%)
Aug 17, 2021 25.84 26.05 25.83 26.00 1,088 +0.20(+0.79%)
Aug 16, 2021 25.77 25.83 25.76 25.79 3,752 +0.06(+0.24%)
Aug 13, 2021 25.89 25.89 25.68 25.73 2,394 +0.06(+0.23%)
Aug 12, 2021 25.53 25.68 25.53 25.68 729 +0.21(+0.84%)
Aug 11, 2021 25.49 25.54 25.46 25.46 1,682 -0.32(-1.22%)
Aug 10, 2021 25.63 25.82 25.63 25.78 4,139 +0.01(+0.04%)
Aug 09, 2021 25.65 25.77 25.65 25.77 798 -0.19(-0.73%)
Aug 06, 2021 25.75 26.07 25.75 25.95 1,512 +0.09(+0.35%)
Aug 05, 2021 25.81 25.86 25.81 25.86 467 -0.04(-0.15%)
Aug 04, 2021 25.71 26.10 25.71 25.90 1,330 +0.19(+0.76%)
Aug 03, 2021 25.62 25.71 25.59 25.71 2,664 +0.16(+0.62%)
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.