Skip to main content

Nasdaq Pharmaceuticals ETF (NQ: FTXH )

29.36 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 22.15 22.15 22.04 22.04 1,584 -0.04(-0.19%)
Dec 30, 2019 22.17 22.17 22.07 22.09 8,536 -0.15(-0.68%)
Dec 27, 2019 22.61 22.61 22.24 22.24 316 -0.10(-0.45%)
Dec 26, 2019 22.09 22.40 22.09 22.34 4,208 -0.04(-0.17%)
Dec 24, 2019 22.42 22.42 22.37 22.37 105 +0.00(+0.02%)
Dec 23, 2019 22.34 22.41 22.34 22.37 1,239 +0.08(+0.34%)
Dec 20, 2019 22.23 22.34 22.23 22.29 2,641 +0.19(+0.86%)
Dec 19, 2019 21.97 22.10 21.97 22.10 190 +0.25(+1.15%)
Dec 18, 2019 21.85 21.85 21.85 21.85 1,079 +0.01(+0.07%)
Dec 17, 2019 21.89 21.89 21.84 21.84 246 +0.01(+0.07%)
Dec 16, 2019 21.87 21.87 21.82 21.82 605 -0.17(-0.77%)
Dec 13, 2019 22.00 22.00 22.00 22.00 211 +0.32(+1.49%)
Dec 12, 2019 21.70 21.70 21.61 21.67 3,895 +0.26(+1.19%)
Dec 11, 2019 21.41 21.42 21.41 21.42 620 -0.09(-0.44%)
Dec 10, 2019 21.56 21.56 21.51 21.51 321 +0.06(+0.27%)
Dec 09, 2019 21.63 21.63 21.45 21.45 419 +0.19(+0.91%)
Dec 06, 2019 21.26 21.26 21.26 66 +0.00(+0.00%)
Dec 05, 2019 21.29 21.29 21.24 21.26 1,415 -0.33(-1.51%)
Dec 04, 2019 21.58 21.59 21.58 21.59 431 +0.17(+0.81%)
Dec 03, 2019 21.30 21.41 21.30 21.41 666 -0.02(-0.10%)
Dec 02, 2019 21.59 21.59 21.41 21.44 1,577 -0.10(-0.49%)
Nov 29, 2019 21.54 21.54 21.54 21.54 317 +0.04(+0.20%)
Nov 27, 2019 21.53 21.53 21.49 21.50 2,328 +0.14(+0.66%)
Nov 26, 2019 21.40 21.40 21.31 21.36 2,686 +0.01(+0.07%)
Nov 25, 2019 21.45 21.45 21.34 21.34 1,095 +0.57(+2.75%)
Nov 22, 2019 20.79 20.79 20.74 20.77 317 +0.11(+0.56%)
Nov 21, 2019 20.63 20.66 20.63 20.66 256 +0.04(+0.18%)
Nov 20, 2019 20.73 20.85 20.62 20.62 1,026 -0.16(-0.75%)
Nov 19, 2019 20.78 20.82 20.76 20.77 5,094 +0.34(+1.66%)
Nov 18, 2019 20.09 20.43 20.09 20.43 342 +0.08(+0.37%)
Nov 15, 2019 20.16 20.38 20.16 20.36 3,704 +0.30(+1.51%)
Nov 14, 2019 20.06 20.06 20.06 249 +0.00(+0.00%)
Nov 13, 2019 20.03 20.06 20.03 20.06 270 -0.01(-0.07%)
Nov 12, 2019 20.07 20.07 20.07 20.07 151 +0.07(+0.38%)
Nov 11, 2019 20.00 20.00 20.00 45 +0.00(+0.00%)
Nov 08, 2019 19.78 20.00 19.78 20.00 3,281 +0.22(+1.13%)
Nov 07, 2019 19.77 19.77 19.77 19.77 305 -0.00(-0.00%)
Nov 06, 2019 19.77 19.77 19.77 19.77 364 -0.36(-1.78%)
Nov 05, 2019 20.13 20.13 20.13 196 +0.00(+0.00%)
Nov 04, 2019 20.13 20.13 20.13 59 +0.00(+0.00%)
Nov 01, 2019 20.20 20.21 20.13 20.13 1,164 +0.16(+0.80%)
Oct 31, 2019 19.93 19.97 19.91 19.97 5,118 -0.08(-0.42%)
Oct 30, 2019 19.96 20.06 19.96 20.06 1,036 +0.77(+4.02%)
Oct 29, 2019 19.71 20.10 16.07 19.28 2,396 -0.63(-3.14%)
Oct 28, 2019 19.87 19.92 19.78 19.91 7,969 +0.24(+1.21%)
Oct 25, 2019 19.61 19.68 19.47 19.67 1,058 +0.23(+1.20%)
Oct 24, 2019 19.44 19.44 19.44 19.44 280 -0.14(-0.71%)
Oct 23, 2019 19.58 19.58 19.58 19.58 8,714 -0.01(-0.05%)
Oct 22, 2019 19.58 19.58 19.58 39 +0.00(+0.00%)
Oct 21, 2019 19.58 19.58 19.58 19.58 1,121 +0.10(+0.53%)
Oct 18, 2019 19.48 19.48 19.48 19.48 105 -0.18(-0.91%)
Oct 17, 2019 19.75 19.75 19.66 19.66 704 +0.21(+1.07%)
Oct 16, 2019 19.49 19.49 19.45 19.45 1,811 +0.02(+0.10%)
Oct 15, 2019 19.38 19.44 19.31 19.43 42,204 +0.41(+2.16%)
Oct 14, 2019 18.96 19.02 18.96 19.02 411 +0.22(+1.18%)
Oct 11, 2019 18.80 18.80 18.80 79 +0.00(+0.00%)
Oct 10, 2019 18.81 18.87 18.80 18.80 6,037 -0.04(-0.19%)
Oct 09, 2019 18.76 18.84 18.76 18.84 328 -0.08(-0.42%)
Oct 08, 2019 18.92 18.92 18.92 18.92 1,071 -0.35(-1.81%)
Oct 07, 2019 19.19 19.27 19.19 19.27 2,098 +0.11(+0.55%)
Oct 04, 2019 18.91 19.16 18.91 19.16 1,587 +0.26(+1.36%)
Oct 03, 2019 18.74 18.90 18.74 18.90 679 +0.21(+1.10%)
Oct 02, 2019 18.65 18.70 18.61 18.70 2,868 -0.27(-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.