Skip to main content

Nasdaq Pharmaceuticals ETF (NQ: FTXH )

29.36 -0.05 (-0.17%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 26.37 26.38 26.14 26.14 2,539 -0.31(-1.17%)
Dec 30, 2021 26.45 26.45 26.45 26.45 169 +0.19(+0.74%)
Dec 29, 2021 26.28 26.28 26.25 26.25 567 +0.05(+0.18%)
Dec 28, 2021 26.27 26.27 26.21 26.21 2,617 -0.08(-0.29%)
Dec 27, 2021 26.29 26.29 26.28 26.28 417 +0.01(+0.04%)
Dec 23, 2021 26.22 26.27 26.16 26.27 3,115 +0.22(+0.84%)
Dec 22, 2021 26.16 26.16 25.79 26.06 4,221 +0.29(+1.13%)
Dec 21, 2021 25.74 25.79 25.74 25.76 856 +0.18(+0.71%)
Dec 20, 2021 25.46 25.58 25.31 25.58 3,022 -0.01(-0.06%)
Dec 17, 2021 25.45 25.74 25.41 25.59 1,131 +0.07(+0.28%)
Dec 16, 2021 25.61 25.76 25.52 25.52 2,592 +0.14(+0.57%)
Dec 15, 2021 25.11 25.38 25.11 25.38 1,120 +0.50(+2.03%)
Dec 14, 2021 24.95 24.96 24.87 24.87 666 -0.02(-0.08%)
Dec 13, 2021 24.72 24.95 24.69 24.89 2,692 +0.22(+0.88%)
Dec 10, 2021 24.69 24.69 24.62 24.68 1,607 +0.00(+0.02%)
Dec 09, 2021 24.96 24.96 24.67 24.67 4,955 -0.26(-1.04%)
Dec 08, 2021 24.73 24.98 24.71 24.93 3,553 +0.22(+0.89%)
Dec 07, 2021 24.68 24.73 24.68 24.71 1,609 +0.22(+0.88%)
Dec 06, 2021 24.52 24.57 24.40 24.49 1,798 +0.12(+0.49%)
Dec 03, 2021 24.55 24.55 24.27 24.37 3,068 -0.21(-0.84%)
Dec 02, 2021 24.59 24.72 24.58 24.58 17,237 -0.27(-1.08%)
Dec 01, 2021 25.04 25.04 24.85 24.85 397 +0.35(+1.41%)
Nov 30, 2021 24.51 24.59 24.50 24.50 560 -0.37(-1.49%)
Nov 29, 2021 24.98 25.13 24.78 24.87 4,998 -0.29(-1.14%)
Nov 26, 2021 25.22 25.26 25.16 25.16 980 -0.40(-1.55%)
Nov 23, 2021 25.56 25.56 25.56 91 +0.10(+0.40%)
Nov 22, 2021 25.45 25.63 25.32 25.46 2,910 -0.03(-0.11%)
Nov 19, 2021 25.60 25.66 25.48 25.48 1,138 -0.37(-1.45%)
Nov 18, 2021 25.86 25.86 25.86 25.86 458 +0.08(+0.33%)
Nov 17, 2021 25.96 25.96 25.77 25.77 1,090 -0.20(-0.77%)
Nov 16, 2021 25.97 25.97 25.97 25.97 798 +0.00(+0.00%)
Nov 15, 2021 26.10 26.10 25.97 25.97 1,189 -0.14(-0.53%)
Nov 11, 2021 26.15 26.15 26.15 26.11 272 +0.05(+0.20%)
Nov 09, 2021 25.87 26.06 25.84 26.06 4,085 -0.18(-0.70%)
Nov 08, 2021 26.05 26.24 26.05 26.24 943 +0.12(+0.47%)
Nov 05, 2021 25.72 26.17 25.72 26.12 26,800 +0.18(+0.71%)
Nov 04, 2021 25.93 25.94 25.81 25.94 1,227 +0.19(+0.74%)
Nov 02, 2021 25.75 25.75 25.75 74 +0.17(+0.65%)
Nov 01, 2021 25.52 25.58 25.52 25.58 788 +0.35(+1.37%)
Oct 29, 2021 25.25 25.31 25.21 25.23 18,851 +0.16(+0.65%)
Oct 28, 2021 24.94 25.07 24.86 25.07 5,980 +0.47(+1.91%)
Oct 27, 2021 24.73 24.80 24.60 24.60 2,259 -0.44(-1.74%)
Oct 26, 2021 25.02 25.04 25.04 713 +0.08(+0.33%)
Oct 25, 2021 24.87 25.01 24.87 24.95 503 +0.04(+0.15%)
Oct 22, 2021 25.04 25.04 24.92 24.92 892 -0.18(-0.72%)
Oct 21, 2021 24.99 25.10 24.99 25.10 325 +0.02(+0.08%)
Oct 20, 2021 24.94 25.14 24.94 25.08 1,978 +0.22(+0.89%)
Oct 19, 2021 24.58 24.85 24.58 24.85 1,435 +0.29(+1.19%)
Oct 18, 2021 24.83 24.83 24.45 24.56 2,017 -0.33(-1.33%)
Oct 15, 2021 24.84 24.89 24.83 24.89 5,197 +0.12(+0.48%)
Oct 14, 2021 24.85 24.92 24.77 24.77 7,101 +0.06(+0.25%)
Oct 13, 2021 24.75 24.82 24.67 24.71 1,254 -0.03(-0.14%)
Oct 12, 2021 24.77 24.77 24.74 24.74 1,043 -0.09(-0.36%)
Oct 11, 2021 25.03 25.03 24.83 24.83 417 -0.01(-0.04%)
Oct 08, 2021 24.92 24.92 24.84 24.84 203 +0.24(+0.96%)
Oct 07, 2021 24.61 24.61 24.61 24.61 293 +0.08(+0.34%)
Oct 06, 2021 24.45 24.57 24.44 24.52 3,066 -0.09(-0.36%)
Oct 05, 2021 24.61 24.65 24.61 24.61 736 +0.11(+0.46%)
Oct 04, 2021 24.55 24.59 24.47 24.50 1,629 -0.25(-1.02%)
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.