Nasdaq Oil & Gas ETF FT (NQ: FTXN )

19.50 USD -0.42 (-2.11%)
Streaming Delayed Price Updated: 10:35 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 19.55 19.55 18.93 19.19 25,498 -0.73(-3.66%)
Nov 29, 2021 20.36 20.39 19.85 19.92 74,761 +0.27(+1.37%)
Nov 26, 2021 19.76 19.80 19.21 19.65 31,154 -1.19(-5.71%)
Nov 24, 2021 20.55 20.92 20.46 20.84 51,327 +0.35(+1.71%)
Nov 23, 2021 20.20 20.54 20.14 20.49 21,275 +0.69(+3.48%)
Nov 22, 2021 19.59 20.24 19.59 19.80 17,920 +0.17(+0.87%)
Nov 19, 2021 20.16 20.16 19.59 19.63 42,793 -0.89(-4.34%)
Nov 18, 2021 20.54 20.54 20.53 20.52 11,272 +0.02(+0.10%)
Nov 17, 2021 20.84 21.04 20.42 20.50 22,263 -0.52(-2.47%)
Nov 16, 2021 21.13 21.13 20.75 21.02 22,834 +0.06(+0.29%)
Nov 15, 2021 20.80 21.15 20.59 20.96 17,696 +0.11(+0.53%)
Nov 12, 2021 20.92 20.99 20.72 20.85 28,173 -0.15(-0.70%)
Nov 11, 2021 20.99 21.17 20.94 21.00 13,752 +0.25(+1.18%)
Nov 10, 2021 21.56 20.75 27,366 -0.91(-4.20%)
Nov 09, 2021 21.68 21.68 21.18 21.66 88,430 -0.07(-0.32%)
Nov 08, 2021 21.74 21.94 21.57 21.73 54,218 +0.27(+1.26%)
Nov 05, 2021 21.31 21.57 21.09 21.46 19,510 +0.37(+1.75%)
Nov 04, 2021 21.50 21.62 20.83 21.09 27,468 +0.02(+0.09%)
Nov 03, 2021 20.88 21.37 20.88 21.07 43,811 -0.14(-0.66%)
Nov 02, 2021 21.40 21.55 21.15 21.21 61,634 -0.19(-0.89%)
Nov 01, 2021 21.14 21.46 20.88 21.40 33,360 +0.52(+2.49%)
Oct 29, 2021 21.04 21.30 20.68 20.88 33,679 -0.12(-0.57%)
Oct 28, 2021 20.90 21.00 20.65 21.00 503,156 +0.04(+0.19%)
Oct 27, 2021 21.43 21.49 20.88 20.96 22,526 -0.56(-2.60%)
Oct 26, 2021 21.58 21.52 39,818 +0.01(+0.05%)
Oct 25, 2021 21.27 21.61 21.27 21.51 23,297 +0.59(+2.82%)
Oct 22, 2021 20.71 20.92 20.42 20.92 137,888 +0.39(+1.90%)
Oct 21, 2021 20.93 20.93 20.38 20.53 17,345 -0.50(-2.38%)
Oct 20, 2021 20.81 21.06 20.53 21.03 33,371 +0.21(+1.01%)
Oct 19, 2021 20.88 21.08 20.65 20.82 15,894 +0.05(+0.24%)
Oct 18, 2021 20.92 21.33 20.67 20.77 25,317 +0.11(+0.53%)
Oct 15, 2021 20.84 21.00 20.66 20.66 22,866 +0.02(+0.08%)
Oct 14, 2021 20.64 20.77 20.52 20.64 14,891 +0.29(+1.44%)
Oct 13, 2021 20.26 20.38 19.85 20.35 15,480 -0.17(-0.83%)
Oct 12, 2021 20.50 20.66 20.21 20.52 25,321 +0.08(+0.39%)
Oct 11, 2021 20.87 20.95 20.43 20.44 442,554 -0.03(-0.13%)
Oct 08, 2021 20.46 20.65 20.29 20.47 79,136 +0.38(+1.87%)
Oct 07, 2021 19.65 20.22 19.58 20.09 47,503 +0.44(+2.25%)
Oct 06, 2021 19.81 19.81 19.32 19.65 54,925 -0.43(-2.14%)
Oct 05, 2021 20.38 20.50 19.70 20.08 104,242 +0.05(+0.27%)
Oct 04, 2021 19.90 20.31 19.76 20.02 45,578 +0.54(+2.77%)
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.