Skip to main content

Nasdaq Pharmaceuticals ETF (NQ: FTXH )

27.24 -0.05 (-0.17%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 23.98 24.12 23.68 23.82 8,109 -0.21(-0.86%)
Nov 27, 2020 23.71 24.04 23.71 24.03 2,308 +0.35(+1.47%)
Nov 25, 2020 24.02 24.02 23.66 23.68 7,553 -0.22(-0.91%)
Nov 24, 2020 23.67 23.96 23.67 23.90 5,197 +0.07(+0.29%)
Nov 23, 2020 24.17 24.17 23.71 23.83 11,137 -0.13(-0.56%)
Nov 20, 2020 24.14 24.14 23.82 23.96 6,399 +0.14(+0.57%)
Nov 19, 2020 23.94 23.94 23.65 23.83 6,971 -0.19(-0.80%)
Nov 18, 2020 24.27 24.52 24.01 24.02 15,733 -0.08(-0.32%)
Nov 17, 2020 24.17 24.24 23.83 24.10 11,257 -0.07(-0.28%)
Nov 16, 2020 24.54 24.54 24.02 24.16 19,042 -0.04(-0.16%)
Nov 13, 2020 24.19 24.20 23.97 24.20 8,812 +0.55(+2.33%)
Nov 12, 2020 23.98 23.98 23.65 23.65 6,840 -0.33(-1.38%)
Nov 11, 2020 24.68 24.68 23.85 23.98 21,228 -0.08(-0.34%)
Nov 10, 2020 24.01 24.13 23.74 24.06 10,804 +0.22(+0.94%)
Nov 09, 2020 24.71 25.11 23.61 23.84 39,499 +0.50(+2.12%)
Nov 06, 2020 23.72 23.72 23.34 23.34 3,042 -0.24(-1.01%)
Nov 05, 2020 24.18 24.18 23.58 23.58 4,899 -0.06(-0.24%)
Nov 04, 2020 22.51 23.95 22.51 23.64 3,971 +1.04(+4.60%)
Nov 03, 2020 22.85 22.85 22.60 22.60 1,680 +0.34(+1.54%)
Nov 02, 2020 22.26 22.26 22.26 22.26 592 +0.33(+1.52%)
Oct 30, 2020 21.87 22.11 21.87 21.92 5,560 -0.37(-1.68%)
Oct 29, 2020 21.92 22.30 21.85 22.30 1,112 +0.17(+0.75%)
Oct 28, 2020 22.59 22.59 22.09 22.13 3,228 -0.67(-2.94%)
Oct 27, 2020 22.80 22.80 22.80 22.80 675 -0.06(-0.24%)
Oct 26, 2020 22.92 22.92 22.81 22.86 1,311 -0.40(-1.73%)
Oct 23, 2020 23.24 23.31 23.14 23.26 3,986 +0.16(+0.70%)
Oct 22, 2020 23.00 23.16 22.91 23.10 1,058 +0.40(+1.77%)
Oct 21, 2020 23.18 23.18 22.70 22.70 21,958 -0.25(-1.08%)
Oct 20, 2020 23.32 23.32 22.92 22.94 24,180 -0.12(-0.54%)
Oct 19, 2020 23.66 23.66 23.04 23.07 15,083 -0.41(-1.73%)
Oct 16, 2020 23.51 23.61 23.43 23.47 12,589 +0.29(+1.26%)
Oct 15, 2020 23.26 23.26 23.08 23.18 7,357 -0.10(-0.43%)
Oct 14, 2020 23.36 23.43 23.28 23.28 2,359 -0.09(-0.39%)
Oct 13, 2020 23.64 23.84 23.37 23.37 25,960 -0.45(-1.91%)
Oct 12, 2020 24.17 24.17 23.68 23.82 31,184 +0.18(+0.75%)
Oct 09, 2020 23.54 23.71 23.47 23.65 1,258 +0.15(+0.64%)
Oct 08, 2020 23.43 23.52 23.35 23.50 13,246 +0.40(+1.73%)
Oct 07, 2020 22.87 23.10 22.87 23.10 1,459 +0.21(+0.92%)
Oct 06, 2020 22.91 22.95 22.88 22.89 1,192 -0.03(-0.12%)
Oct 05, 2020 22.91 23.06 22.87 22.91 2,964 +0.00(+0.00%)
Oct 02, 2020 22.71 23.60 22.69 22.91 9,441 -0.04(-0.17%)
Oct 01, 2020 22.95 22.95 22.95 274 +0.00(+0.00%)
Sep 30, 2020 22.35 22.95 22.35 22.95 7,095 +0.41(+1.82%)
Sep 29, 2020 22.62 22.71 22.51 22.54 33,833 -0.11(-0.49%)
Sep 28, 2020 22.74 22.74 22.65 22.65 559 +0.13(+0.57%)
Sep 25, 2020 21.93 22.52 21.93 22.52 2,517 +0.34(+1.55%)
Sep 24, 2020 22.22 22.29 22.12 22.18 3,940 -0.26(-1.15%)
Sep 23, 2020 22.86 23.81 22.44 22.44 20,574 -0.39(-1.73%)
Sep 22, 2020 22.77 22.98 22.70 22.84 29,208 +0.12(+0.54%)
Sep 21, 2020 22.83 22.83 22.50 22.71 1,908 -0.57(-2.43%)
Sep 18, 2020 23.18 23.28 23.18 23.28 1,471 +0.16(+0.69%)
Sep 17, 2020 22.84 23.12 22.84 23.12 671 -0.12(-0.50%)
Sep 16, 2020 22.97 23.23 22.97 23.23 1,694 +0.14(+0.60%)
Sep 15, 2020 23.15 23.24 23.10 23.10 34,209 +0.12(+0.52%)
Sep 14, 2020 22.78 23.00 22.78 22.98 1,162 +0.54(+2.43%)
Sep 11, 2020 22.55 22.55 22.19 22.43 4,624 -0.14(-0.60%)
Sep 10, 2020 22.65 22.82 22.44 22.57 65,817 -0.22(-0.98%)
Sep 09, 2020 22.63 22.87 22.63 22.79 4,376 +0.38(+1.72%)
Sep 08, 2020 22.83 22.83 22.41 22.41 2,929 -0.33(-1.46%)
Sep 04, 2020 22.70 22.85 22.38 22.74 3,153 -0.19(-0.83%)
Sep 03, 2020 23.32 23.32 22.82 22.93 6,727 -0.47(-1.99%)
Sep 02, 2020 22.87 23.40 22.87 23.40 4,089 +0.29(+1.28%)
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.