Skip to main content

Nasdaq Pharmaceuticals ETF (NQ: FTXH )

28.00 -0.02 (-0.07%)
Streaming Delayed Price Updated: 10:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 24.40 24.40 24.08 24.22 32,796 +0.09(+0.36%)
Aug 30, 2022 24.34 24.34 24.14 24.14 3,131 -0.22(-0.90%)
Aug 29, 2022 24.28 24.43 24.25 24.36 18,753 -0.23(-0.93%)
Aug 26, 2022 25.30 25.30 24.59 24.59 2,691 -0.66(-2.61%)
Aug 25, 2022 25.17 25.25 25.10 25.24 1,504 +0.08(+0.33%)
Aug 24, 2022 25.24 25.29 25.16 25.16 37,601 +0.01(+0.04%)
Aug 23, 2022 25.19 25.28 25.07 25.15 3,430 -0.25(-1.00%)
Aug 22, 2022 25.79 25.89 25.40 25.40 34,851 -0.52(-1.99%)
Aug 19, 2022 25.71 26.06 25.71 25.92 15,959 +0.33(+1.29%)
Aug 18, 2022 25.61 25.68 25.49 25.59 7,435 -0.16(-0.60%)
Aug 17, 2022 25.69 25.80 25.57 25.74 311,326 -0.20(-0.76%)
Aug 16, 2022 26.05 26.05 25.89 25.94 9,225 -0.02(-0.06%)
Aug 15, 2022 25.75 25.98 25.75 25.96 10,396 +0.24(+0.95%)
Aug 12, 2022 25.65 25.97 25.65 25.71 28,390 +0.03(+0.13%)
Aug 11, 2022 25.90 26.03 25.67 25.68 8,389 -0.26(-0.99%)
Aug 10, 2022 25.87 25.94 25.67 25.94 66,066 +0.40(+1.56%)
Aug 09, 2022 25.92 25.92 25.54 25.54 4,158 -0.51(-1.94%)
Aug 08, 2022 26.04 26.10 25.80 26.05 25,889 +0.17(+0.64%)
Aug 05, 2022 25.63 25.94 25.63 25.88 36,754 +0.23(+0.89%)
Aug 04, 2022 25.75 25.81 25.60 25.65 289,349 -0.22(-0.85%)
Aug 03, 2022 25.44 25.98 25.44 25.87 20,024 +0.38(+1.49%)
Aug 02, 2022 25.54 25.74 25.39 25.49 13,275 +0.18(+0.69%)
Aug 01, 2022 26.07 26.14 25.32 25.32 88,808 -0.48(-1.85%)
Jul 29, 2022 25.94 25.94 25.56 25.79 37,664 -0.36(-1.38%)
Jul 28, 2022 26.32 26.32 25.61 26.15 12,677 +0.01(+0.02%)
Jul 27, 2022 26.07 26.21 25.78 26.15 6,302 +0.15(+0.58%)
Jul 26, 2022 25.80 26.15 25.80 26.00 6,121 +0.17(+0.64%)
Jul 25, 2022 25.56 25.83 25.56 25.83 26,176 +0.37(+1.44%)
Jul 22, 2022 25.70 25.80 25.45 25.47 29,923 -0.15(-0.57%)
Jul 21, 2022 25.57 25.68 25.50 25.61 9,165 +0.05(+0.21%)
Jul 20, 2022 25.70 25.83 25.52 25.56 13,393 -0.23(-0.89%)
Jul 19, 2022 25.56 25.90 25.56 25.79 27,115 +0.21(+0.82%)
Jul 18, 2022 25.92 25.92 25.41 25.58 6,973 -0.36(-1.39%)
Jul 15, 2022 25.85 26.00 25.85 25.94 15,601 +0.20(+0.79%)
Jul 14, 2022 25.52 25.75 25.46 25.73 14,370 -0.01(-0.04%)
Jul 13, 2022 25.97 26.04 25.74 25.74 32,616 -0.26(-1.01%)
Jul 12, 2022 26.33 26.33 25.83 26.01 8,010 -0.04(-0.15%)
Jul 11, 2022 26.24 26.39 26.05 26.05 12,857 -0.40(-1.53%)
Jul 08, 2022 26.14 26.55 26.14 26.45 8,962 +0.17(+0.65%)
Jul 07, 2022 26.20 26.44 26.20 26.28 35,248 +0.02(+0.09%)
Jul 06, 2022 26.30 26.30 26.10 26.25 64,553 +0.03(+0.11%)
Jul 05, 2022 26.10 26.43 25.76 26.23 102,687 -0.07(-0.28%)
Jul 01, 2022 26.02 26.30 25.61 26.30 139,631 +0.56(+2.19%)
Jun 30, 2022 25.63 25.99 25.63 25.73 80,956 -0.19(-0.75%)
Jun 29, 2022 26.14 26.29 25.92 25.93 517,719 -0.29(-1.11%)
Jun 28, 2022 26.51 26.51 26.12 26.22 2,353 +0.05(+0.19%)
Jun 27, 2022 26.32 26.44 26.17 26.17 119,364 -0.03(-0.13%)
Jun 24, 2022 25.93 26.22 25.93 26.21 373,437 +0.35(+1.37%)
Jun 23, 2022 25.36 25.85 25.34 25.85 3,904 +0.70(+2.78%)
Jun 22, 2022 25.18 25.27 25.15 25.15 1,187 +0.47(+1.89%)
Jun 21, 2022 24.50 24.93 24.50 24.69 25,698 +0.32(+1.32%)
Jun 17, 2022 24.26 24.45 24.25 24.36 11,923 +0.46(+1.91%)
Jun 16, 2022 23.84 24.03 23.81 23.91 3,842 -0.50(-2.03%)
Jun 15, 2022 24.14 24.40 24.07 24.40 841 +0.38(+1.60%)
Jun 14, 2022 24.16 24.16 23.89 24.02 2,834 -0.09(-0.38%)
Jun 13, 2022 24.37 24.37 24.11 24.11 1,188 -0.66(-2.67%)
Jun 10, 2022 24.81 24.90 24.77 24.77 1,938 -0.50(-1.96%)
Jun 09, 2022 25.59 25.59 25.27 25.27 430,183 -0.50(-1.93%)
Jun 08, 2022 25.83 25.89 25.72 25.77 1,680 -0.13(-0.51%)
Jun 07, 2022 25.69 25.90 25.69 25.90 534 +0.36(+1.43%)
Jun 06, 2022 25.61 25.61 25.54 25.54 398 -0.05(-0.21%)
Jun 03, 2022 25.34 25.74 25.34 25.59 840 -0.10(-0.40%)
Jun 02, 2022 25.28 25.76 25.28 25.69 2,699 +0.41(+1.63%)
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.