Nasdaq Bank ETF FT (NQ: FTXO )

31.44 USD -0.09 (-0.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 31.56 31.71 31.41 31.44 30,013 -0.09(-0.29%)
Sep 16, 2021 31.79 31.98 31.52 31.53 83,843 -0.06(-0.19%)
Sep 15, 2021 31.08 31.68 31.08 31.59 12,167 +0.53(+1.71%)
Sep 14, 2021 31.89 31.93 30.94 31.06 230,089 -0.69(-2.17%)
Sep 13, 2021 31.57 31.76 31.42 31.75 40,725 +0.54(+1.73%)
Sep 10, 2021 31.72 31.75 31.21 31.21 34,507 -0.25(-0.79%)
Sep 09, 2021 31.17 31.77 31.14 31.46 64,507 +0.27(+0.87%)
Sep 08, 2021 31.46 31.46 31.15 31.19 24,311 -0.38(-1.20%)
Sep 07, 2021 31.73 32.14 31.57 31.57 42,083 -0.16(-0.50%)
Sep 03, 2021 31.84 31.93 31.59 31.73 33,582 -0.10(-0.31%)
Sep 02, 2021 31.73 31.97 31.54 31.83 43,641 +0.22(+0.70%)
Sep 01, 2021 32.00 32.00 31.51 31.61 28,819 -0.29(-0.91%)
Aug 31, 2021 31.85 32.12 31.75 31.90 50,772 +0.10(+0.31%)
Aug 30, 2021 32.52 32.52 31.80 31.80 28,174 -0.70(-2.15%)
Aug 27, 2021 31.97 32.50 31.97 32.50 59,993 +0.65(+2.04%)
Aug 26, 2021 32.23 32.36 31.78 31.85 53,593 -0.36(-1.12%)
Aug 25, 2021 31.82 32.48 31.79 32.21 67,104 +0.49(+1.56%)
Aug 24, 2021 31.44 31.76 31.44 31.72 38,286 +0.34(+1.07%)
Aug 23, 2021 31.20 31.42 31.20 31.38 33,705 +0.40(+1.29%)
Aug 20, 2021 30.61 30.98 30.50 30.98 45,960 +0.44(+1.44%)
Aug 19, 2021 30.60 30.92 30.32 30.54 34,279 -0.46(-1.50%)
Aug 18, 2021 31.25 31.60 30.98 31.00 23,194 -0.33(-1.04%)
Aug 17, 2021 31.66 31.80 31.01 31.33 29,198 -0.56(-1.76%)
Aug 16, 2021 31.96 31.96 31.53 31.89 53,441 -0.27(-0.84%)
Aug 13, 2021 32.61 32.61 32.07 32.16 86,397 -0.35(-1.08%)
Aug 12, 2021 32.63 32.63 32.31 32.51 49,501 -0.04(-0.12%)
Aug 11, 2021 32.11 32.56 31.92 32.55 261,684 +0.56(+1.75%)
Aug 10, 2021 31.64 32.12 31.48 31.99 112,230 +0.36(+1.14%)
Aug 09, 2021 31.48 31.97 31.38 31.63 68,189 -0.07(-0.22%)
Aug 06, 2021 31.35 31.90 31.31 31.70 196,758 +0.81(+2.62%)
Aug 05, 2021 30.68 30.90 30.58 30.89 36,552 +0.57(+1.88%)
Aug 04, 2021 30.11 30.66 30.11 30.32 361,791 -0.18(-0.59%)
Aug 03, 2021 30.08 30.55 29.54 30.50 33,285 +0.55(+1.84%)
Aug 02, 2021 30.13 30.71 29.94 29.95 49,772 -0.14(-0.47%)
Jul 30, 2021 30.32 30.70 30.01 30.09 38,818 -0.44(-1.44%)
Jul 29, 2021 30.58 30.81 30.37 30.53 28,229 +0.13(+0.43%)
Jul 28, 2021 30.08 30.67 29.98 30.40 37,900 +0.48(+1.60%)
Jul 27, 2021 29.81 30.10 29.72 29.92 133,393 -0.17(-0.56%)
Jul 26, 2021 29.74 30.26 29.74 30.09 25,131 +0.29(+0.97%)
Jul 23, 2021 30.04 30.23 29.70 29.80 45,307 +0.08(+0.27%)
Jul 22, 2021 30.13 30.13 29.58 29.72 36,560 -0.46(-1.52%)
Jul 21, 2021 29.73 30.36 29.73 30.18 31,608 +0.69(+2.34%)
Jul 20, 2021 28.57 29.91 28.57 29.49 40,787 +0.89(+3.11%)
Jul 19, 2021 28.85 29.11 28.43 28.60 139,745 -0.99(-3.35%)
Jul 16, 2021 30.62 30.62 29.54 29.59 215,184 -0.92(-3.02%)
Jul 15, 2021 30.03 30.65 30.03 30.51 244,908 +0.25(+0.83%)
Jul 14, 2021 30.44 30.84 29.89 30.26 457,770 -0.15(-0.49%)
Jul 13, 2021 30.98 30.98 30.29 30.41 98,501 -0.59(-1.90%)
Jul 12, 2021 30.51 31.09 30.32 31.00 53,254 +0.24(+0.78%)
Jul 09, 2021 30.17 30.77 30.17 30.76 56,342 +1.21(+4.09%)
Jul 08, 2021 29.52 29.90 29.32 29.55 76,908 -0.66(-2.18%)
Jul 07, 2021 30.05 30.39 29.91 30.21 71,572 -0.08(-0.26%)
Jul 06, 2021 31.00 31.00 30.11 30.29 52,449 -0.79(-2.54%)
Jul 02, 2021 31.33 31.33 30.98 31.08 53,269 -0.19(-0.61%)
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.