Skip to main content

Nasdaq Pharmaceuticals ETF (NQ: FTXH )

28.02 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 24.93 25.04 25.02 2,293 +0.06(+0.24%)
Jan 28, 2022 24.35 24.96 24.35 24.96 2,229 +0.55(+2.24%)
Jan 27, 2022 24.46 24.73 24.38 24.41 3,917 +0.03(+0.12%)
Jan 26, 2022 24.55 24.69 24.38 24.38 2,150 -0.16(-0.67%)
Jan 25, 2022 24.39 24.63 24.13 24.55 3,452 +0.19(+0.78%)
Jan 24, 2022 24.50 24.50 24.02 24.36 3,484 -0.29(-1.18%)
Jan 21, 2022 24.64 24.67 24.53 24.65 4,358 -0.15(-0.59%)
Jan 20, 2022 25.15 25.24 24.80 24.80 20,237 -0.37(-1.47%)
Jan 19, 2022 25.21 25.36 25.12 25.16 3,122 +0.13(+0.52%)
Jan 18, 2022 25.14 25.14 24.99 25.03 1,630 +0.04(+0.17%)
Jan 14, 2022 24.99 0 -0.16(-0.66%)
Jan 13, 2022 25.24 25.40 25.15 25.15 8,948 -0.30(-1.18%)
Jan 12, 2022 25.66 25.66 25.45 25.46 3,299 -0.19(-0.76%)
Jan 11, 2022 25.65 25.65 25.65 25.65 324 +0.18(+0.70%)
Jan 10, 2022 25.34 25.47 25.31 25.47 2,125 -0.05(-0.21%)
Jan 07, 2022 25.51 25.63 25.51 25.52 1,100 +0.00(+0.00%)
Jan 06, 2022 25.42 25.75 25.27 25.52 14,445 -0.15(-0.57%)
Jan 05, 2022 25.93 25.93 25.67 25.67 1,048 -0.30(-1.16%)
Jan 04, 2022 26.12 26.12 25.96 25.97 3,465 -0.18(-0.69%)
Jan 03, 2022 26.05 26.15 26.05 26.15 851 -0.11(-0.42%)
Dec 31, 2021 26.49 26.50 26.26 26.26 2,527 -0.31(-1.17%)
Dec 30, 2021 26.57 26.57 26.57 26.57 168 +0.19(+0.74%)
Dec 29, 2021 26.41 26.41 26.38 26.38 564 +0.05(+0.18%)
Dec 28, 2021 26.40 26.40 26.33 26.33 2,604 -0.08(-0.29%)
Dec 27, 2021 26.41 26.41 26.41 26.41 415 +0.01(+0.04%)
Dec 23, 2021 26.34 26.40 26.28 26.40 3,100 +0.22(+0.84%)
Dec 22, 2021 26.28 26.28 25.91 26.18 4,201 +0.29(+1.14%)
Dec 21, 2021 25.86 25.91 25.86 25.88 852 +0.18(+0.71%)
Dec 20, 2021 25.57 25.70 25.43 25.70 3,008 -0.01(-0.06%)
Dec 17, 2021 25.56 25.86 25.53 25.71 1,126 +0.07(+0.28%)
Dec 16, 2021 25.73 25.88 25.64 25.64 2,580 +0.14(+0.57%)
Dec 15, 2021 25.23 25.50 25.23 25.50 1,115 +0.51(+2.03%)
Dec 14, 2021 25.07 25.08 24.99 24.99 663 -0.02(-0.08%)
Dec 13, 2021 24.84 25.06 24.80 25.01 2,679 +0.22(+0.88%)
Dec 10, 2021 24.80 24.80 24.73 24.79 1,599 +0.00(+0.02%)
Dec 09, 2021 25.08 25.08 24.79 24.79 4,932 -0.26(-1.04%)
Dec 08, 2021 24.85 25.10 24.83 25.05 3,537 +0.22(+0.89%)
Dec 07, 2021 24.79 24.85 24.79 24.83 1,601 +0.22(+0.88%)
Dec 06, 2021 24.64 24.68 24.51 24.61 1,789 +0.12(+0.49%)
Dec 03, 2021 24.66 24.66 24.39 24.49 3,054 -0.21(-0.84%)
Dec 02, 2021 24.70 24.84 24.69 24.69 17,157 -0.27(-1.08%)
Dec 01, 2021 25.16 25.16 24.97 24.97 395 +0.35(+1.41%)
Nov 30, 2021 24.63 24.70 24.62 24.62 557 -0.37(-1.49%)
Nov 29, 2021 25.10 25.25 24.90 24.99 4,975 -0.29(-1.14%)
Nov 26, 2021 25.34 25.38 25.28 25.28 975 -0.40(-1.55%)
Nov 23, 2021 25.68 25.68 25.68 91 +0.10(+0.40%)
Nov 22, 2021 25.56 25.75 25.44 25.57 2,896 -0.03(-0.11%)
Nov 19, 2021 25.72 25.78 25.60 25.60 1,132 -0.38(-1.45%)
Nov 18, 2021 25.98 25.98 25.98 25.98 456 +0.08(+0.33%)
Nov 17, 2021 26.09 26.09 25.89 25.89 1,085 -0.20(-0.77%)
Nov 16, 2021 26.10 26.10 26.10 26.10 794 +0.00(+0.00%)
Nov 15, 2021 26.22 26.22 26.10 26.10 1,183 -0.14(-0.53%)
Nov 11, 2021 26.27 26.27 26.27 26.23 271 +0.05(+0.20%)
Nov 09, 2021 25.99 26.18 25.96 26.18 4,066 -0.18(-0.70%)
Nov 08, 2021 26.17 26.37 26.17 26.37 939 +0.12(+0.47%)
Nov 05, 2021 25.84 26.29 25.84 26.24 26,676 +0.19(+0.71%)
Nov 04, 2021 26.05 26.06 25.93 26.06 1,221 +0.19(+0.74%)
Nov 02, 2021 25.87 25.87 25.87 74 +0.17(+0.65%)
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.