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, 2016 20.10 20.39 20.10 20.20 5,193 +0.41(+2.08%)
Nov 29, 2016 19.82 19.91 19.78 19.79 6,812 +0.04(+0.23%)
Nov 28, 2016 19.87 19.87 19.74 19.74 1,999 -0.35(-1.75%)
Nov 25, 2016 20.21 20.21 20.02 20.09 18,875 +0.04(+0.21%)
Nov 23, 2016 20.05 20.05 20.05 0 +0.13(+0.66%)
Nov 22, 2016 20.00 20.35 19.79 19.92 79,543 +0.06(+0.31%)
Nov 21, 2016 20.28 20.28 19.69 19.86 44,548 -0.07(-0.33%)
Nov 18, 2016 19.73 19.93 19.56 19.92 60,093 +0.24(+1.24%)
Nov 17, 2016 19.58 19.73 19.56 19.68 190,171 +0.28(+1.43%)
Nov 16, 2016 19.52 19.52 19.35 19.40 28,810 -0.33(-1.65%)
Nov 15, 2016 21.36 21.36 19.32 19.73 23,122 +0.05(+0.27%)
Nov 14, 2016 19.80 20.41 19.51 19.67 47,463 +0.48(+2.49%)
Nov 11, 2016 19.76 19.76 18.84 19.20 3,408 +0.23(+1.23%)
Nov 10, 2016 18.72 18.98 18.59 18.96 14,237 +0.71(+3.91%)
Nov 09, 2016 18.27 18.27 18.25 18.25 1,286 +0.91(+5.22%)
Nov 08, 2016 17.34 17.34 17.34 17.34 1,899 +0.33(+1.92%)
Nov 03, 2016 17.02 17.02 17.02 0 +0.13(+0.78%)
Nov 02, 2016 16.95 16.95 16.89 16.89 612 -0.24(-1.38%)
Oct 28, 2016 17.12 17.12 17.12 0 -0.22(-1.29%)
Oct 27, 2016 17.96 17.96 17.17 17.35 1,960 +0.15(+0.87%)
Oct 26, 2016 17.07 17.20 17.07 17.20 490 +0.14(+0.82%)
Oct 25, 2016 17.01 17.06 17.00 17.06 1,118 +0.13(+0.77%)
Oct 20, 2016 16.96 16.93 16.93 16.93 245 +0.08(+0.47%)
Oct 19, 2016 16.86 16.86 16.85 16.85 552 +0.41(+2.49%)
Oct 18, 2016 16.43 16.44 16.43 16.44 6,126 +0.15(+0.90%)
Oct 17, 2016 16.28 16.29 16.28 16.29 6,138 -0.11(-0.70%)
Oct 14, 2016 16.40 16.40 16.40 16.40 3,063 +0.09(+0.55%)
Oct 13, 2016 16.31 16.31 16.31 16.31 3,064 -0.33(-2.01%)
Oct 11, 2016 16.73 16.65 16.65 16.65 4,043 -0.17(-1.02%)
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.