Skip to main content

Nasdaq Bank ETF (NQ: FTXO )

26.29 +0.43 (+1.68%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 25.89 25.89 25.66 25.86 10,366 -0.09(-0.33%)
Jun 20, 2024 25.84 25.99 25.82 25.94 55,512 +0.03(+0.12%)
Jun 18, 2024 25.74 25.99 25.74 25.91 17,122 +0.18(+0.70%)
Jun 17, 2024 25.29 25.73 25.27 25.73 15,573 +0.32(+1.28%)
Jun 14, 2024 25.36 25.53 25.25 25.41 29,515 -0.23(-0.90%)
Jun 13, 2024 25.78 25.78 25.47 25.64 25,708 -0.17(-0.66%)
Jun 12, 2024 26.05 26.17 25.67 25.81 76,543 +0.41(+1.62%)
Jun 11, 2024 25.22 25.48 25.21 25.40 53,258 -0.36(-1.40%)
Jun 10, 2024 25.89 25.89 25.58 25.76 24,853 -0.32(-1.23%)
Jun 07, 2024 25.87 26.17 25.87 26.08 12,884 +0.07(+0.26%)
Jun 06, 2024 26.09 26.14 25.89 26.01 19,729 -0.06(-0.23%)
Jun 05, 2024 26.14 26.14 25.94 26.07 24,870 +0.04(+0.17%)
Jun 04, 2024 26.13 26.13 25.96 26.03 39,340 -0.37(-1.40%)
Jun 03, 2024 26.84 26.84 26.17 26.40 26,373 -0.35(-1.30%)
May 31, 2024 26.46 26.76 26.37 26.75 7,426 +0.42(+1.59%)
May 30, 2024 26.25 26.38 26.11 26.33 34,738 +0.26(+0.98%)
May 29, 2024 26.10 26.11 25.89 26.07 31,332 -0.43(-1.63%)
May 28, 2024 26.84 26.84 26.45 26.51 32,412 -0.28(-1.06%)
May 24, 2024 26.61 26.80 26.61 26.79 22,590 +0.27(+1.03%)
May 23, 2024 27.12 27.12 26.41 26.51 28,767 -0.55(-2.03%)
May 22, 2024 27.27 27.36 26.99 27.06 14,805 -0.33(-1.19%)
May 21, 2024 27.29 27.39 27.24 27.39 4,492 +0.29(+1.07%)
May 20, 2024 27.51 27.55 27.10 27.10 9,028 -0.44(-1.59%)
May 17, 2024 27.56 27.59 27.52 27.54 8,608 +0.06(+0.23%)
May 16, 2024 27.52 27.62 27.47 27.47 20,428 -0.13(-0.46%)
May 15, 2024 27.67 27.80 27.43 27.60 25,820 +0.15(+0.54%)
May 14, 2024 27.34 27.45 27.34 27.45 32,612 +0.30(+1.11%)
May 13, 2024 27.29 27.39 27.15 27.15 9,311 -0.10(-0.38%)
May 10, 2024 27.19 27.29 27.19 27.25 33,857 +0.10(+0.38%)
May 09, 2024 26.97 27.16 26.94 27.15 15,090 +0.12(+0.43%)
May 08, 2024 26.64 27.04 26.61 27.03 25,842 +0.24(+0.91%)
May 07, 2024 26.91 27.07 26.79 26.79 33,482 -0.11(-0.41%)
May 06, 2024 26.75 26.96 26.73 26.90 38,237 +0.27(+1.00%)
May 03, 2024 26.73 26.73 26.61 26.63 16,489 +0.25(+0.96%)
May 02, 2024 26.44 26.44 26.20 26.38 12,285 +0.16(+0.60%)
May 01, 2024 26.03 26.55 26.03 26.22 29,099 +0.33(+1.26%)
Apr 30, 2024 26.16 26.19 25.88 25.89 11,900 -0.34(-1.30%)
Apr 29, 2024 26.38 26.47 26.19 26.24 23,356 -0.16(-0.62%)
Apr 26, 2024 26.56 26.62 26.40 26.40 7,540 -0.04(-0.13%)
Apr 25, 2024 26.33 26.49 26.14 26.43 21,263 -0.17(-0.62%)
Apr 24, 2024 26.25 26.60 26.25 26.60 25,540 +0.19(+0.70%)
Apr 23, 2024 26.16 26.55 26.16 26.41 16,506 +0.24(+0.91%)
Apr 22, 2024 25.81 26.28 25.81 26.18 13,487 +0.48(+1.87%)
Apr 19, 2024 25.11 25.71 25.11 25.70 27,216 +0.58(+2.32%)
Apr 18, 2024 24.98 25.32 24.98 25.11 14,405 +0.13(+0.51%)
Apr 17, 2024 25.00 25.14 24.89 24.99 10,124 +0.14(+0.55%)
Apr 16, 2024 25.23 25.23 24.72 24.85 9,983 -0.43(-1.70%)
Apr 15, 2024 25.86 25.86 25.15 25.28 10,381 -0.02(-0.07%)
Apr 12, 2024 25.41 25.52 25.27 25.30 6,454 -0.43(-1.69%)
Apr 11, 2024 25.72 25.81 25.41 25.73 18,330 -0.05(-0.19%)
Apr 10, 2024 26.15 26.15 25.65 25.78 23,864 -0.87(-3.27%)
Apr 09, 2024 26.67 26.76 26.52 26.65 7,800 +0.03(+0.13%)
Apr 08, 2024 26.30 26.71 26.30 26.62 26,408 +0.38(+1.45%)
Apr 05, 2024 26.04 26.33 26.04 26.24 57,318 +0.10(+0.38%)
Apr 04, 2024 26.57 26.73 26.08 26.14 22,715 -0.19(-0.72%)
Apr 03, 2024 26.31 26.60 26.29 26.33 14,414 -0.08(-0.31%)
Apr 02, 2024 26.55 26.62 26.39 26.41 16,403 -0.32(-1.19%)
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.