Skip to main content

Nasdaq Pharmaceuticals ETF FT (NQ: FTXH )

27.00 +0.35 (+1.30%)
Official Closing Price Updated: 4:15 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 26.79 27.00 26.79 27.00 52,069 +0.35(+1.30%)
May 26, 2022 26.80 26.86 26.65 26.65 3,113 -0.01(-0.04%)
May 25, 2022 26.63 26.73 26.44 26.66 2,069 +0.28(+1.06%)
May 24, 2022 26.47 26.47 26.25 26.38 1,493 -0.10(-0.38%)
May 23, 2022 26.53 26.58 26.41 26.48 889 +0.21(+0.80%)
May 20, 2022 26.05 26.27 25.87 26.27 3,562 +0.27(+1.02%)
May 19, 2022 25.96 26.09 25.75 26.00 11,329 +0.03(+0.13%)
May 18, 2022 26.23 26.23 25.91 25.97 4,802 -0.56(-2.11%)
May 17, 2022 26.50 26.60 26.50 26.53 136,890 +0.34(+1.28%)
May 16, 2022 26.25 26.25 26.19 26.19 1,061 +0.36(+1.41%)
May 13, 2022 25.73 25.83 25.73 25.83 482 +0.16(+0.62%)
May 12, 2022 25.36 25.67 25.29 25.67 4,805 +0.41(+1.60%)
May 11, 2022 25.27 25.27 25.27 25.27 112 -0.38(-1.46%)
May 10, 2022 25.46 25.64 25.34 25.64 1,253 +0.23(+0.89%)
May 09, 2022 25.41 25.41 25.41 25.41 17 -0.41(-1.57%)
May 06, 2022 25.68 25.83 25.68 25.82 708 -0.25(-0.96%)
May 05, 2022 26.50 26.50 26.00 26.07 1,695 -0.63(-2.38%)
May 04, 2022 26.16 26.70 26.16 26.70 2,559 +0.34(+1.31%)
May 03, 2022 26.41 26.41 26.36 26.36 200 +0.29(+1.11%)
May 02, 2022 26.09 26.09 25.79 26.07 356 -0.11(-0.40%)
Apr 29, 2022 26.21 26.27 26.18 26.18 715 -0.50(-1.89%)
Apr 28, 2022 26.56 26.76 26.30 26.68 2,041 +0.17(+0.64%)
Apr 27, 2022 26.65 26.70 26.51 26.51 1,255 -0.07(-0.26%)
Apr 26, 2022 26.58 26.58 26.58 26.58 55 -0.29(-1.08%)
Apr 25, 2022 26.68 26.93 26.68 26.87 1,911 +0.13(+0.49%)
Apr 22, 2022 26.92 26.92 26.74 26.74 1,646 -0.73(-2.66%)
Apr 21, 2022 27.59 27.59 27.47 27.47 870 -0.17(-0.62%)
Apr 20, 2022 27.56 27.64 27.52 27.64 1,023 +0.31(+1.13%)
Apr 19, 2022 27.32 27.36 27.32 27.33 892 +0.07(+0.26%)
Apr 18, 2022 27.78 27.78 27.10 27.26 4,969 -0.45(-1.62%)
Apr 14, 2022 27.71 27.72 27.70 27.71 449 -0.00(-0.01%)
Apr 13, 2022 27.58 27.72 27.51 27.71 890 +0.16(+0.58%)
Apr 12, 2022 27.86 27.86 27.53 27.55 2,637 -0.12(-0.43%)
Apr 11, 2022 28.44 28.44 27.67 27.67 3,393 -0.43(-1.53%)
Apr 08, 2022 27.93 28.25 27.93 28.10 3,010 +0.20(+0.72%)
Apr 07, 2022 27.85 27.90 27.83 27.90 9,842 +0.52(+1.90%)
Apr 06, 2022 27.03 27.38 27.03 27.38 1,592 +0.52(+1.92%)
Apr 05, 2022 27.09 27.09 26.81 26.86 1,151 -0.07(-0.24%)
Apr 04, 2022 26.95 26.95 26.93 26.93 1,899 -0.02(-0.07%)
Apr 01, 2022 26.59 26.95 26.59 26.95 2,112 +0.34(+1.28%)
Mar 31, 2022 26.84 26.89 26.58 26.61 13,436 -0.17(-0.64%)
Mar 30, 2022 26.93 26.93 26.70 26.78 7,480 -0.14(-0.52%)
Mar 29, 2022 27.00 27.00 26.83 26.92 3,504 +0.16(+0.60%)
Mar 28, 2022 26.79 26.79 26.52 26.76 3,796 +0.09(+0.34%)
Mar 25, 2022 26.62 26.76 26.59 26.67 20,385 +0.24(+0.91%)
Mar 23, 2022 26.43 104 -0.24(-0.90%)
Mar 22, 2022 26.49 26.67 26.46 26.67 864 +0.07(+0.27%)
Mar 21, 2022 26.72 26.76 26.59 26.60 1,323 -0.00(-0.01%)
Mar 18, 2022 26.45 26.60 26.41 26.60 1,418 +0.18(+0.69%)
Mar 17, 2022 26.31 26.50 26.30 26.42 3,306 +0.79(+3.08%)
Mar 16, 2022 25.85 25.85 25.63 25.63 664 -0.13(-0.50%)
Mar 15, 2022 25.42 25.76 25.42 25.76 974 +0.27(+1.06%)
Mar 14, 2022 25.44 25.49 25.26 25.49 575 +0.19(+0.75%)
Mar 11, 2022 25.40 25.43 25.30 25.30 1,238 +0.06(+0.23%)
Mar 10, 2022 25.24 25.24 25.24 25.24 292 -0.21(-0.84%)
Mar 09, 2022 25.29 25.47 25.29 25.45 3,220 +0.37(+1.49%)
Mar 08, 2022 24.83 25.30 24.83 25.08 3,284 -0.19(-0.76%)
Mar 07, 2022 25.33 25.36 25.27 25.27 367 -0.24(-0.94%)
Mar 04, 2022 25.28 25.51 25.28 25.51 358 +0.14(+0.56%)
Mar 03, 2022 25.44 25.44 25.37 25.37 2,841 -0.05(-0.20%)
Mar 02, 2022 25.23 25.42 25.23 25.42 427 +0.40(+1.59%)
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.