Skip to main content

Nasdaq Bank ETF (NQ: FTXO )

28.07 +0.46 (+1.67%)
Official Closing Price Updated: 4:15 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 27.87 28.29 27.87 28.07 27,774 +0.46(+1.67%)
Jul 12, 2024 27.48 27.74 27.48 27.61 19,659 -0.17(-0.61%)
Jul 11, 2024 27.32 27.84 27.32 27.78 23,628 +0.56(+2.06%)
Jul 10, 2024 26.82 27.22 26.82 27.22 20,917 +0.33(+1.23%)
Jul 09, 2024 26.52 26.97 26.45 26.89 33,542 +0.49(+1.86%)
Jul 08, 2024 26.58 26.58 26.32 26.40 40,724 +0.03(+0.11%)
Jul 05, 2024 26.79 26.79 26.32 26.37 54,414 -0.37(-1.38%)
Jul 03, 2024 26.98 27.01 26.74 26.74 9,451 -0.25(-0.91%)
Jul 02, 2024 26.67 26.99 26.62 26.98 33,182 +0.41(+1.53%)
Jul 01, 2024 26.57 26.79 26.54 26.58 12,204 +0.04(+0.15%)
Jun 28, 2024 26.02 26.54 26.02 26.54 20,364 +0.72(+2.77%)
Jun 27, 2024 25.66 25.83 25.60 25.82 12,893 +0.13(+0.49%)
Jun 26, 2024 25.68 25.72 25.49 25.70 12,584 -0.07(-0.27%)
Jun 25, 2024 25.96 26.02 25.76 25.77 27,416 -0.35(-1.33%)
Jun 24, 2024 25.73 26.22 25.73 26.11 18,469 +0.48(+1.87%)
Jun 21, 2024 25.67 25.67 25.44 25.63 10,455 -0.09(-0.33%)
Jun 20, 2024 25.62 25.77 25.60 25.72 55,991 +0.03(+0.12%)
Jun 18, 2024 25.52 25.77 25.52 25.69 17,269 +0.18(+0.70%)
Jun 17, 2024 25.07 25.51 25.06 25.51 15,707 +0.32(+1.28%)
Jun 14, 2024 25.14 25.31 25.03 25.19 29,769 -0.23(-0.90%)
Jun 13, 2024 25.56 25.56 25.25 25.42 25,930 -0.17(-0.66%)
Jun 12, 2024 25.83 25.95 25.45 25.59 77,204 +0.41(+1.62%)
Jun 11, 2024 25.01 25.26 25.00 25.18 53,718 -0.36(-1.40%)
Jun 10, 2024 25.67 25.67 25.36 25.54 25,067 -0.32(-1.23%)
Jun 07, 2024 25.65 25.95 25.65 25.86 12,995 +0.07(+0.26%)
Jun 06, 2024 25.87 25.92 25.67 25.79 19,899 -0.06(-0.23%)
Jun 05, 2024 25.92 25.92 25.72 25.85 25,084 +0.04(+0.17%)
Jun 04, 2024 25.91 25.91 25.74 25.81 39,679 -0.37(-1.40%)
Jun 03, 2024 26.61 26.61 25.95 26.17 26,600 -0.35(-1.30%)
May 31, 2024 26.23 26.53 26.14 26.52 7,490 +0.41(+1.59%)
May 30, 2024 26.03 26.15 25.89 26.10 35,038 +0.25(+0.98%)
May 29, 2024 25.88 25.89 25.67 25.85 31,602 -0.43(-1.63%)
May 28, 2024 26.61 26.61 26.22 26.28 32,692 -0.28(-1.06%)
May 24, 2024 26.38 26.57 26.38 26.56 22,785 +0.27(+1.03%)
May 23, 2024 26.89 26.89 26.18 26.29 29,015 -0.54(-2.03%)
May 22, 2024 27.04 27.12 26.76 26.83 14,932 -0.32(-1.19%)
May 21, 2024 27.06 27.16 27.01 27.16 4,530 +0.29(+1.07%)
May 20, 2024 27.27 27.31 26.87 26.87 9,105 -0.43(-1.59%)
May 17, 2024 27.32 27.35 27.28 27.30 8,682 +0.06(+0.23%)
May 16, 2024 27.28 27.39 27.24 27.24 20,604 -0.13(-0.46%)
May 15, 2024 27.43 27.56 27.20 27.36 26,043 +0.15(+0.54%)
May 14, 2024 27.11 27.22 27.11 27.22 32,893 +0.30(+1.11%)
May 13, 2024 27.06 27.16 26.92 26.92 9,391 -0.10(-0.38%)
May 10, 2024 26.96 27.06 26.95 27.02 34,149 +0.10(+0.38%)
May 09, 2024 26.74 26.93 26.71 26.92 15,220 +0.11(+0.43%)
May 08, 2024 26.41 26.81 26.38 26.80 26,065 +0.24(+0.91%)
May 07, 2024 26.68 26.84 26.56 26.56 33,771 -0.11(-0.41%)
May 06, 2024 26.52 26.73 26.50 26.67 38,567 +0.27(+1.00%)
May 03, 2024 26.50 26.50 26.38 26.40 16,631 +0.25(+0.96%)
May 02, 2024 26.21 26.21 25.98 26.15 12,391 +0.16(+0.60%)
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.