Indicators

Nasdaq Pharmaceuticals ETF (NQ: FTXH )

27.16 -0.01 (-0.04%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.07	22.71	21.48	21.75	11,006	-0.09(-0.39%)
May 28, 2020	21.97	22.89	21.84	21.84	22,338	+0.14(+0.66%)
May 27, 2020	21.68	21.75	21.49	21.69	11,542	-0.12(-0.55%)
May 26, 2020	22.22	22.76	21.74	21.81	37,437	+0.15(+0.68%)
May 22, 2020	21.86	21.86	21.57	21.66	2,830	+0.03(+0.16%)
May 21, 2020	21.94	21.94	21.53	21.63	2,182	-0.22(-1.03%)
May 20, 2020	22.10	22.10	21.66	21.86	13,273	+0.15(+0.71%)
May 19, 2020	21.70	21.87	21.70	21.70	4,037	-0.15(-0.68%)
May 18, 2020	22.06	22.06	21.83	21.85	6,162	+0.41(+1.90%)
May 15, 2020	21.24	21.52	21.11	21.44	25,787	+0.36(+1.71%)
May 14, 2020	21.09	21.20	20.82	21.08	29,791	+0.02(+0.11%)
May 13, 2020	21.45	21.58	20.90	21.06	11,822	-0.39(-1.80%)
May 12, 2020	21.58	21.91	21.44	21.44	35,538	-0.20(-0.90%)
May 11, 2020	20.89	21.69	20.89	21.64	14,938	+0.62(+2.94%)
May 08, 2020	21.07	21.46	20.93	21.02	35,116	+0.04(+0.17%)
May 07, 2020	21.08	21.20	20.94	20.99	4,329	-0.49(-2.27%)
May 06, 2020	21.46	21.47	21.22	21.47	15,423	+0.15(+0.72%)
May 05, 2020	22.19	22.19	20.99	21.32	25,912	+0.50(+2.42%)
May 04, 2020	20.75	21.50	20.60	20.82	5,854	+0.12(+0.58%)

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.