Skip to main content

Nasdaq Bank ETF (NQ: FTXO )

27.13 +0.22 (+0.82%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 26.51 26.91 26.47 26.91 15,168 +0.69(+2.62%)
Mar 26, 2024 26.32 26.32 26.21 26.22 22,001 -0.02(-0.08%)
Mar 25, 2024 26.26 26.40 26.22 26.25 20,251 +0.01(+0.02%)
Mar 22, 2024 26.73 26.73 26.24 26.24 7,258 -0.51(-1.90%)
Mar 21, 2024 26.39 26.75 26.39 26.75 22,276 +0.52(+1.97%)
Mar 20, 2024 25.54 26.35 25.54 26.23 34,259 +0.60(+2.33%)
Mar 19, 2024 25.49 25.74 25.49 25.64 21,758 +0.02(+0.07%)
Mar 18, 2024 25.55 25.66 25.41 25.62 13,347 +0.09(+0.33%)
Mar 15, 2024 25.40 25.77 25.40 25.53 80,876 +0.06(+0.22%)
Mar 14, 2024 25.97 25.97 25.37 25.48 17,562 -0.50(-1.94%)
Mar 13, 2024 25.84 26.17 25.84 25.98 47,553 +0.07(+0.27%)
Mar 12, 2024 25.85 26.02 25.77 25.91 30,915 +0.01(+0.05%)
Mar 11, 2024 25.77 25.96 25.75 25.90 60,688 +0.00(+0.02%)
Mar 08, 2024 26.13 26.26 25.88 25.89 20,854 -0.02(-0.09%)
Mar 07, 2024 26.03 26.19 25.85 25.91 36,185 +0.04(+0.15%)
Mar 06, 2024 25.90 26.01 25.49 25.88 51,045 -0.07(-0.27%)
Mar 05, 2024 25.31 26.08 25.31 25.94 53,552 +0.60(+2.36%)
Mar 04, 2024 25.13 25.63 25.13 25.35 41,343 +0.28(+1.11%)
Mar 01, 2024 25.06 25.13 24.82 25.07 14,181 -0.18(-0.71%)
Feb 29, 2024 25.27 25.45 25.07 25.25 19,951 +0.25(+1.00%)
Feb 28, 2024 25.05 25.25 24.98 25.00 30,958 -0.20(-0.80%)
Feb 27, 2024 24.94 25.22 24.94 25.20 22,061 +0.32(+1.28%)
Feb 26, 2024 24.91 25.13 24.75 24.88 17,235 -0.10(-0.40%)
Feb 23, 2024 24.94 25.13 24.86 24.98 25,548 +0.03(+0.12%)
Feb 22, 2024 24.84 25.13 24.80 24.95 43,205 +0.14(+0.57%)
Feb 21, 2024 24.81 24.87 24.57 24.81 48,207 -0.12(-0.48%)
Feb 20, 2024 24.67 25.00 24.67 24.93 59,994 +0.07(+0.29%)
Feb 16, 2024 24.68 24.97 24.68 24.86 19,783 -0.12(-0.50%)
Feb 15, 2024 24.39 25.08 24.39 24.98 35,795 +0.66(+2.72%)
Feb 14, 2024 24.17 24.32 24.02 24.32 55,078 +0.43(+1.79%)
Feb 13, 2024 24.05 24.15 23.63 23.89 56,179 -0.71(-2.89%)
Feb 12, 2024 24.17 24.79 24.17 24.60 51,055 +0.34(+1.42%)
Feb 09, 2024 24.03 24.26 23.90 24.26 42,120 +0.21(+0.87%)
Feb 08, 2024 23.92 24.12 23.84 24.05 63,357 +0.03(+0.13%)
Feb 07, 2024 23.70 24.09 23.51 24.02 138,523 +0.01(+0.06%)
Feb 06, 2024 24.42 24.42 23.88 24.01 24,258 -0.20(-0.81%)
Feb 05, 2024 24.30 24.30 24.05 24.20 24,174 -0.34(-1.39%)
Feb 02, 2024 24.02 24.66 24.02 24.54 32,681 +0.14(+0.58%)
Feb 01, 2024 25.05 25.05 23.85 24.40 78,739 -0.54(-2.16%)
Jan 31, 2024 25.25 25.54 24.93 24.94 45,376 -0.99(-3.80%)
Jan 30, 2024 25.66 25.98 25.66 25.92 14,930 +0.29(+1.12%)
Jan 29, 2024 25.37 25.64 25.35 25.64 31,668 +0.27(+1.07%)
Jan 26, 2024 25.28 25.47 25.28 25.37 107,475 +0.09(+0.35%)
Jan 25, 2024 25.42 25.42 25.01 25.28 36,378 +0.07(+0.28%)
Jan 24, 2024 25.15 25.36 25.04 25.21 40,536 +0.25(+1.00%)
Jan 23, 2024 25.08 25.08 24.83 24.96 31,213 -0.03(-0.12%)
Jan 22, 2024 24.87 25.02 24.80 24.99 62,998 +0.37(+1.51%)
Jan 19, 2024 24.05 24.62 24.00 24.61 62,724 +0.61(+2.55%)
Jan 18, 2024 24.08 24.12 23.74 24.00 38,532 -0.13(-0.54%)
Jan 17, 2024 23.86 24.28 23.86 24.13 159,017 -0.13(-0.53%)
Jan 16, 2024 24.21 24.37 24.02 24.26 112,154 -0.33(-1.36%)
Jan 12, 2024 24.87 25.11 24.38 24.59 238,022 -0.32(-1.30%)
Jan 11, 2024 25.01 25.01 24.55 24.92 91,156 -0.26(-1.03%)
Jan 10, 2024 25.13 25.19 24.96 25.18 65,889 -0.02(-0.08%)
Jan 09, 2024 25.30 25.30 25.14 25.20 237,639 -0.27(-1.06%)
Jan 08, 2024 25.15 25.49 25.10 25.47 118,314 +0.10(+0.40%)
Jan 05, 2024 24.95 25.59 24.95 25.36 94,787 +0.32(+1.30%)
Jan 04, 2024 24.84 25.28 24.84 25.04 96,249 +0.15(+0.61%)
Jan 03, 2024 25.24 25.24 24.85 24.89 99,095 -0.50(-1.96%)
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.