Nasdaq Pharmaceuticals ETF FT (NQ: FTXH )

25.34 USD -0.21 (-0.84%)
Official Closing Price Updated: 4:15 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 25.51 25.51 25.23 25.34 2,952 -0.21(-0.84%)
Dec 02, 2021 25.56 25.70 25.55 25.55 16,583 -0.28(-1.08%)
Dec 01, 2021 26.03 26.03 25.83 25.83 382 +0.36(+1.41%)
Nov 30, 2021 25.48 25.56 25.47 25.47 539 -0.39(-1.49%)
Nov 29, 2021 25.97 26.13 25.76 25.86 4,809 -0.30(-1.14%)
Nov 26, 2021 26.22 26.26 26.15 26.15 943 -0.41(-1.55%)
Nov 23, 2021 26.57 26.57 26.57 88 +0.11(+0.40%)
Nov 22, 2021 26.45 26.64 26.32 26.46 2,800 -0.03(-0.11%)
Nov 19, 2021 26.61 26.67 26.49 26.49 1,095 -0.39(-1.45%)
Nov 18, 2021 26.88 26.88 26.88 26.88 441 +0.09(+0.33%)
Nov 17, 2021 26.99 26.99 26.79 26.79 1,049 -0.21(-0.77%)
Nov 16, 2021 27.00 27.00 27.00 27.00 768 +0.00(+0.00%)
Nov 15, 2021 27.13 27.13 27.00 27.00 1,144 -0.14(-0.53%)
Nov 11, 2021 27.18 27.18 27.18 27.14 262 +0.05(+0.20%)
Nov 09, 2021 26.89 27.09 26.86 27.09 3,930 -0.19(-0.70%)
Nov 08, 2021 27.08 27.28 27.08 27.28 908 +0.13(+0.47%)
Nov 05, 2021 26.74 27.20 26.74 27.15 25,783 +0.19(+0.71%)
Nov 04, 2021 26.95 26.96 26.83 26.96 1,181 +0.20(+0.74%)
Nov 02, 2021 26.76 26.76 26.76 72 +0.17(+0.65%)
Nov 01, 2021 26.53 26.59 26.53 26.59 759 +0.36(+1.37%)
Oct 29, 2021 26.25 26.31 26.21 26.23 18,136 +0.17(+0.65%)
Oct 28, 2021 25.92 26.06 25.84 26.06 5,753 +0.49(+1.91%)
Oct 27, 2021 25.71 25.77 25.57 25.57 2,174 -0.45(-1.74%)
Oct 26, 2021 26.01 26.02 26.02 686 +0.08(+0.33%)
Oct 25, 2021 25.85 26.00 25.85 25.94 484 +0.04(+0.15%)
Oct 22, 2021 26.03 26.03 25.90 25.90 859 -0.19(-0.72%)
Oct 21, 2021 25.98 26.09 25.98 26.09 313 +0.02(+0.08%)
Oct 20, 2021 25.92 26.13 25.92 26.07 1,903 +0.23(+0.89%)
Oct 19, 2021 25.55 25.83 25.55 25.83 1,381 +0.30(+1.19%)
Oct 18, 2021 25.81 25.81 25.42 25.53 1,941 -0.34(-1.33%)
Oct 15, 2021 25.82 25.87 25.81 25.87 5,000 +0.12(+0.48%)
Oct 14, 2021 25.83 25.90 25.75 25.75 6,832 +0.07(+0.25%)
Oct 13, 2021 25.73 25.80 25.64 25.68 1,207 -0.04(-0.14%)
Oct 12, 2021 25.75 25.75 25.72 25.72 1,004 -0.09(-0.36%)
Oct 11, 2021 26.02 26.02 25.82 25.82 402 -0.01(-0.04%)
Oct 08, 2021 25.90 25.90 25.83 25.83 196 +0.25(+0.96%)
Oct 07, 2021 25.58 25.58 25.58 25.58 282 +0.09(+0.34%)
Oct 06, 2021 25.41 25.54 25.40 25.49 2,950 -0.09(-0.36%)
Oct 05, 2021 25.58 25.62 25.58 25.58 709 +0.12(+0.46%)
Oct 04, 2021 25.52 25.56 25.44 25.47 1,568 -0.26(-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.