Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq Pharmaceuticals ETF (NQ: FTXH )

26.89 +0.12 (+0.46%)
Official Closing Price Updated: 4:15 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 21.49 21.66 21.05 21.05 4,005 -0.34(-1.59%)
Jan 30, 2018 21.81 21.81 21.39 21.39 1,501 -0.56(-2.56%)
Jan 29, 2018 22.02 22.07 21.94 21.96 4,386 +0.03(+0.16%)
Jan 26, 2018 21.91 21.94 21.91 21.92 729 +0.30(+1.40%)
Jan 25, 2018 21.56 21.62 21.44 21.62 1,798 +0.17(+0.79%)
Jan 24, 2018 21.38 21.46 21.38 21.45 1,284 +0.14(+0.66%)
Jan 23, 2018 21.40 21.40 21.30 21.31 777 +0.20(+0.95%)
Jan 22, 2018 21.07 21.28 21.07 21.11 3,100 +0.18(+0.87%)
Jan 19, 2018 21.00 21.00 20.93 20.93 1,401 +0.15(+0.72%)
Jan 18, 2018 20.76 20.78 20.76 20.78 852 -0.13(-0.60%)
Jan 17, 2018 20.85 20.91 20.82 20.90 2,326 +0.09(+0.45%)
Jan 16, 2018 21.14 21.14 20.81 20.81 2,161 -0.22(-1.05%)
Jan 12, 2018 21.03 21.03 21.03 0 +0.14(+0.65%)
Jan 11, 2018 20.79 20.93 20.79 20.89 2,482 +0.33(+1.62%)
Jan 10, 2018 20.56 995 -0.09(-0.45%)
Jan 09, 2018 20.35 20.35 20.65 189 +0.31(+1.50%)
Jan 08, 2018 20.62 20.62 20.25 20.35 1,285 -0.16(-0.78%)
Jan 05, 2018 20.47 20.51 20.43 20.51 1,320 +0.02(+0.11%)
Jan 04, 2018 20.69 20.69 20.35 20.49 3,449 -0.07(-0.34%)
Jan 03, 2018 20.48 20.56 20.48 20.56 409 +0.25(+1.22%)
Jan 02, 2018 20.19 20.31 20.04 20.31 6,601 +0.27(+1.36%)
Dec 29, 2017 20.04 20.04 20.04 0 +0.00(+0.00%)
Dec 28, 2017 20.06 20.06 20.04 20.04 924 -0.00(-0.02%)
Dec 26, 2017 20.04 20.04 20.04 2 -0.04(-0.18%)
Dec 22, 2017 20.09 20.09 20.08 20.08 1,590 -0.06(-0.31%)
Dec 21, 2017 20.14 20.14 20.14 20.14 906 -0.07(-0.32%)
Dec 18, 2017 20.20 20.20 20.20 25 +0.29(+1.46%)
Dec 15, 2017 19.95 19.98 19.89 19.91 1,170 -0.15(-0.75%)
Dec 14, 2017 20.17 20.19 20.06 20.06 2,752 -0.09(-0.46%)
Dec 13, 2017 20.15 20.16 20.11 20.16 846 +0.13(+0.65%)
Dec 12, 2017 20.03 20.03 20.03 20.03 289 +0.04(+0.21%)
Dec 11, 2017 20.43 20.43 19.91 19.99 1,187 +0.08(+0.40%)
Dec 08, 2017 19.76 19.91 19.76 19.91 7,335 +0.27(+1.38%)
Dec 07, 2017 19.47 19.63 19.47 19.63 1,127 +0.60(+3.15%)
Dec 06, 2017 18.98 19.03 18.98 19.03 538 -0.35(-1.79%)
Dec 04, 2017 19.38 19.38 19.38 7 -0.02(-0.10%)
Dec 01, 2017 19.51 19.51 19.40 19.40 471 -0.07(-0.34%)
Nov 30, 2017 19.46 19.46 19.46 19.46 1,392 +0.63(+3.33%)
Nov 21, 2017 18.84 18.84 18.84 83 +0.15(+0.83%)
Nov 14, 2017 18.68 18.68 18.68 20 -0.15(-0.82%)
Nov 13, 2017 18.84 18.84 18.84 18.84 258 -0.08(-0.45%)
Nov 10, 2017 18.92 18.92 18.92 18.92 138 +0.09(+0.46%)
Nov 09, 2017 18.84 18.84 18.84 18.84 307 +0.78(+4.34%)
Nov 02, 2017 18.05 18.05 18.05 1 +0.00(+0.00%)
Oct 30, 2017 18.05 18.05 18.05 0 -0.21(-1.16%)
Oct 27, 2017 18.26 18.26 18.26 18.26 327 -0.13(-0.69%)
Oct 26, 2017 18.49 18.49 18.39 18.39 524 -0.34(-1.83%)
Oct 25, 2017 18.73 18.73 18.73 18.73 128 -0.22(-1.19%)
Oct 23, 2017 18.96 18.96 18.96 104 -0.16(-0.83%)
Oct 20, 2017 19.11 19.12 18.98 19.12 1,336 +0.34(+1.79%)
Oct 18, 2017 18.78 18.78 18.78 10 -0.24(-1.27%)
Oct 17, 2017 19.02 19.02 19.02 19.02 170 +0.19(+0.99%)
Oct 16, 2017 18.93 18.93 18.84 18.84 373 -0.21(-1.08%)
Oct 13, 2017 19.04 19.04 19.04 19.04 238 -0.04(-0.20%)
Oct 12, 2017 19.08 19.08 19.08 19.08 133 -0.04(-0.19%)
Oct 11, 2017 19.12 19.12 19.12 19.12 534 +0.02(+0.11%)
Oct 10, 2017 18.96 19.18 18.96 19.10 939 -0.10(-0.52%)
Oct 09, 2017 19.20 19.20 19.20 19.20 117 -0.08(-0.39%)
Oct 04, 2017 19.27 19.27 19.27 0 +0.29(+1.54%)
Oct 03, 2017 19.14 19.14 19.10 18.98 3,851 +0.25(+1.35%)
Sep 29, 2017 18.73 18.73 18.73 37 -0.12(-0.65%)
Sep 25, 2017 18.85 18.85 18.85 21 +0.27(+1.46%)
Sep 22, 2017 18.58 18.58 18.58 18.58 213 -0.15(-0.82%)
Sep 21, 2017 18.74 18.84 18.69 18.73 26,595 +0.30(+1.60%)
Sep 20, 2017 18.43 18.43 18.43 18.43 108 -0.09(-0.50%)
Sep 19, 2017 18.53 18.53 18.53 18.53 141 -0.15(-0.79%)
Sep 15, 2017 18.67 18.67 18.67 13 +0.13(+0.69%)
Sep 07, 2017 18.55 18.55 18.55 2 +0.09(+0.50%)
Sep 05, 2017 18.45 18.45 18.45 0 +0.04(+0.20%)
Sep 01, 2017 18.42 18.42 18.42 18.42 108 +0.40(+2.20%)
Aug 30, 2017 18.02 18.02 18.02 0 +0.02(+0.09%)
Aug 29, 2017 17.98 18.00 17.98 18.00 2,961 +0.01(+0.05%)
Aug 28, 2017 17.99 17.99 17.99 17.99 195 +0.05(+0.26%)
Aug 25, 2017 17.69 17.95 17.69 17.95 1,807 +0.18(+1.03%)
Aug 23, 2017 17.76 17.76 17.76 16 +0.13(+0.76%)
Aug 21, 2017 17.63 17.63 17.63 0 -0.16(-0.90%)
Aug 17, 2017 17.79 17.79 17.79 0 -0.16(-0.87%)
Aug 16, 2017 17.95 17.95 17.95 17.95 222 +0.06(+0.31%)
Aug 15, 2017 17.89 17.89 17.89 17.89 2,612 +0.07(+0.41%)
Aug 10, 2017 17.82 17.82 17.82 59 -0.11(-0.61%)
Aug 09, 2017 17.82 17.93 17.82 17.93 2,838 -0.16(-0.86%)
Aug 08, 2017 18.13 18.16 18.08 18.09 3,446 -0.25(-1.35%)
Aug 04, 2017 18.33 18.33 18.33 76 +0.02(+0.10%)
Aug 03, 2017 18.30 18.32 18.30 18.32 2,505 -0.11(-0.60%)
Aug 02, 2017 18.43 18.43 18.43 18.43 4,381 -0.12(-0.67%)
Aug 01, 2017 18.55 18.57 18.54 18.55 2,721 -0.14(-0.76%)
Jul 28, 2017 18.69 18.69 18.69 0 +0.04(+0.20%)
Jul 27, 2017 18.82 18.82 18.66 18.66 870 -0.28(-1.46%)
Jul 26, 2017 19.00 19.07 18.93 18.93 3,919 -0.24(-1.25%)
Jul 25, 2017 19.17 19.21 19.17 19.17 803 -0.12(-0.62%)
Jul 21, 2017 19.29 19.29 19.29 39 -0.01(-0.05%)
Jul 20, 2017 19.37 19.37 19.30 19.30 4,400 +0.14(+0.72%)
Jul 19, 2017 19.16 19.16 19.16 19.16 2,177 +0.01(+0.05%)
Jul 18, 2017 19.15 19.15 19.15 19.15 259 -0.14(-0.71%)
Jul 14, 2017 19.29 19.29 19.29 19 +0.17(+0.86%)
Jul 13, 2017 19.11 19.12 19.11 19.12 9,689 +0.05(+0.29%)
Jul 12, 2017 19.07 19.07 19.07 19.07 1,088 -0.01(-0.03%)
Jul 07, 2017 19.07 19.07 19.07 0 -0.06(-0.31%)
Jul 06, 2017 19.16 19.16 19.13 19.13 787 -0.07(-0.39%)
Jul 05, 2017 19.26 19.26 19.21 19.21 1,936 +0.09(+0.44%)
Jul 03, 2017 19.12 19.02 19.12 1,475 +0.11(+0.57%)
Jun 29, 2017 19.02 19.02 19.02 0 -0.11(-0.58%)
Jun 27, 2017 19.13 19.13 19.13 0 -0.34(-1.73%)
Jun 26, 2017 19.62 19.62 19.38 19.46 1,020 +0.16(+0.82%)
Jun 23, 2017 19.27 19.30 19.27 19.30 384 -0.15(-0.77%)
Jun 22, 2017 19.49 19.57 19.45 19.45 2,590 +0.64(+3.39%)
Jun 20, 2017 18.82 18.82 18.82 210 +0.40(+2.16%)
Jun 13, 2017 18.42 18.42 18.42 177 +0.02(+0.13%)
Jun 12, 2017 18.44 18.44 18.39 18.39 436 -0.20(-1.08%)
Jun 09, 2017 18.60 18.60 18.60 18.60 955 +0.20(+1.10%)
Jun 08, 2017 18.39 18.39 18.39 18.39 305 +0.02(+0.10%)
Jun 05, 2017 18.38 18.38 18.38 0 -0.07(-0.40%)
Jun 02, 2017 18.46 18.46 18.42 18.45 1,432 +0.21(+1.14%)
Jun 01, 2017 18.24 18.24 18.24 18.24 192 +0.09(+0.52%)
May 31, 2017 18.15 18.15 18.15 18.15 354 -0.13(-0.70%)
May 25, 2017 18.28 18.28 18.28 0 +0.08(+0.45%)
May 18, 2017 18.19 18.19 18.19 77 -0.01(-0.03%)
May 17, 2017 18.22 18.22 18.20 18.20 327 -0.22(-1.21%)
May 16, 2017 18.42 18.42 18.42 18.42 163 -0.03(-0.15%)
May 11, 2017 18.45 18.45 18.45 1 +0.26(+1.41%)
May 10, 2017 18.19 18.19 18.19 18.19 270 -0.09(-0.50%)
May 05, 2017 18.28 18.28 18.28 55 -0.16(-0.84%)
May 04, 2017 18.76 18.76 18.44 18.44 1,323 +0.17(+0.95%)
May 03, 2017 18.27 18.27 18.27 18.27 508 +0.03(+0.15%)
Apr 27, 2017 18.24 18.24 18.24 1 -0.13(-0.70%)
Apr 25, 2017 18.37 18.37 18.37 0 +0.22(+1.24%)
Apr 19, 2017 18.14 18.14 18.14 0 +0.19(+1.03%)
Apr 18, 2017 17.96 17.96 17.96 17.96 551 -0.30(-1.64%)
Apr 12, 2017 18.26 18.26 18.26 9 +0.02(+0.10%)
Apr 11, 2017 17.88 18.24 17.88 18.24 2,200 +0.10(+0.52%)
Apr 07, 2017 18.14 18.14 18.14 0 +0.09(+0.49%)
Apr 06, 2017 18.06 18.06 18.06 18.06 983 +0.02(+0.10%)
Apr 04, 2017 18.04 18.04 18.04 0 -0.14(-0.79%)
Mar 31, 2017 18.18 18.18 18.18 13 -0.05(-0.27%)
Mar 30, 2017 18.24 18.24 18.17 18.23 4,051 -0.18(-0.99%)
Mar 29, 2017 18.41 18.41 18.41 18.41 1,091 +0.00(+0.00%)
Mar 27, 2017 18.41 18.41 18.41 2 +0.28(+1.52%)
Mar 24, 2017 18.15 18.15 18.14 18.14 436 -0.30(-1.63%)
Mar 20, 2017 18.44 18.44 18.44 0 +0.20(+1.09%)
Mar 17, 2017 18.24 18.24 18.24 18.24 247 -0.16(-0.89%)
Mar 16, 2017 18.38 18.41 18.37 18.40 6,614 -0.10(-0.56%)
Mar 15, 2017 18.30 18.52 18.30 18.51 4,125 +0.24(+1.32%)
Mar 14, 2017 18.27 18.27 18.27 18.27 285 -0.03(-0.15%)
Mar 13, 2017 18.29 18.30 18.29 18.29 1,858 -0.04(-0.24%)
Mar 10, 2017 18.33 18.34 18.33 18.34 563 -0.03(-0.16%)
Mar 08, 2017 18.37 18.37 18.37 64 -0.08(-0.41%)
Mar 03, 2017 18.44 18.44 18.44 89 -0.06(-0.32%)
Mar 01, 2017 18.50 18.50 18.50 0 +0.19(+1.04%)
Feb 28, 2017 18.33 18.37 18.27 18.31 2,017 +0.16(+0.91%)
Feb 21, 2017 18.15 18.15 18.15 0 +0.04(+0.20%)
Feb 16, 2017 18.11 18.11 18.11 0 -0.15(-0.81%)
Feb 15, 2017 17.75 18.26 17.75 18.26 2,563 +0.61(+3.43%)
Feb 14, 2017 17.65 17.65 17.65 17.65 332 -0.10(-0.57%)
Feb 13, 2017 17.71 17.75 17.71 17.75 261 +0.09(+0.49%)
Feb 09, 2017 17.67 17.67 17.67 0 +0.11(+0.60%)
Feb 08, 2017 17.46 17.56 17.46 17.56 1,497 +0.09(+0.54%)
Feb 07, 2017 17.57 17.59 17.46 17.47 2,379 -0.08(-0.44%)
Feb 06, 2017 17.53 17.56 17.53 17.54 2,000 +0.02(+0.10%)
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.