Skip to main content

Nasdaq Bank ETF (NQ: FTXO )

34.05 +0.75 (+2.25%)
Official Closing Price Updated: 4:15 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 33.75 34.35 33.75 34.05 21,449 +0.75(+2.25%)
Nov 08, 2024 33.22 33.44 33.11 33.30 27,209 +0.20(+0.60%)
Nov 07, 2024 33.82 33.82 33.05 33.10 30,057 -1.09(-3.19%)
Nov 06, 2024 32.87 34.19 32.87 34.19 105,621 +3.67(+12.02%)
Nov 05, 2024 30.17 30.59 30.17 30.52 9,818 +0.45(+1.48%)
Nov 04, 2024 30.18 30.22 30.06 30.07 11,413 -0.34(-1.11%)
Nov 01, 2024 30.81 30.84 30.41 30.41 109,237 -0.20(-0.64%)
Oct 31, 2024 31.03 31.03 30.58 30.61 6,284 -0.30(-0.97%)
Oct 30, 2024 30.57 31.25 30.57 30.91 15,587 +0.18(+0.60%)
Oct 29, 2024 30.84 30.90 30.69 30.73 18,794 -0.19(-0.63%)
Oct 28, 2024 30.45 30.92 30.45 30.92 4,546 +0.78(+2.59%)
Oct 25, 2024 30.71 30.80 30.06 30.14 21,002 -0.48(-1.57%)
Oct 24, 2024 30.45 30.62 30.40 30.62 5,076 +0.04(+0.13%)
Oct 23, 2024 30.48 30.61 30.31 30.58 12,990 +0.01(+0.05%)
Oct 22, 2024 30.15 30.57 30.15 30.57 7,428 +0.33(+1.08%)
Oct 21, 2024 30.84 30.84 30.21 30.24 13,369 -0.64(-2.07%)
Oct 18, 2024 31.17 31.17 30.84 30.88 3,988 -0.30(-0.96%)
Oct 17, 2024 31.14 31.29 31.14 31.18 7,627 +0.21(+0.67%)
Oct 16, 2024 30.78 31.08 30.73 30.97 15,290 +0.44(+1.44%)
Oct 15, 2024 30.63 31.10 30.50 30.53 37,150 +0.14(+0.46%)
Oct 14, 2024 30.12 30.53 30.05 30.39 19,484 +0.19(+0.63%)
Oct 11, 2024 29.44 30.28 29.44 30.20 23,913 +1.04(+3.58%)
Oct 10, 2024 29.11 29.24 29.01 29.16 8,817 -0.04(-0.13%)
Oct 09, 2024 29.08 29.28 29.08 29.20 12,957 +0.37(+1.28%)
Oct 08, 2024 28.91 28.99 28.78 28.83 16,962 -0.03(-0.12%)
Oct 07, 2024 28.90 28.95 28.66 28.86 27,413 -0.07(-0.24%)
Oct 04, 2024 28.63 28.97 28.63 28.93 66,291 +0.70(+2.47%)
Oct 03, 2024 28.13 28.25 28.03 28.23 12,076 -0.05(-0.17%)
Oct 02, 2024 28.27 28.58 28.19 28.28 18,203 -0.02(-0.07%)
Oct 01, 2024 28.92 28.92 28.17 28.30 18,542 -0.78(-2.68%)
Sep 30, 2024 28.74 29.08 28.69 29.08 15,610 +0.29(+1.00%)
Sep 27, 2024 28.95 29.05 28.71 28.79 26,986 -0.02(-0.07%)
Sep 26, 2024 28.58 28.88 28.51 28.81 41,653 +0.43(+1.52%)
Sep 25, 2024 28.77 28.77 28.36 28.38 11,174 -0.38(-1.34%)
Sep 24, 2024 29.10 29.21 28.68 28.76 13,569 -0.33(-1.14%)
Sep 23, 2024 29.33 29.43 29.04 29.10 23,304 -0.20(-0.68%)
Sep 20, 2024 29.43 29.43 29.21 29.29 7,344 -0.27(-0.91%)
Sep 19, 2024 29.34 29.61 29.18 29.56 24,372 +0.82(+2.87%)
Sep 18, 2024 28.64 29.19 28.56 28.74 15,664 +0.03(+0.10%)
Sep 17, 2024 28.51 28.84 28.51 28.71 8,215 +0.26(+0.91%)
Sep 16, 2024 28.24 28.45 28.24 28.45 7,156 +0.42(+1.50%)
Sep 13, 2024 28.08 28.08 27.88 28.03 5,101 +0.34(+1.24%)
Sep 12, 2024 27.80 27.82 27.52 27.68 11,177 -0.09(-0.32%)
Sep 11, 2024 27.69 27.77 27.33 27.77 10,875 -0.21(-0.75%)
Sep 10, 2024 28.57 28.57 27.44 27.98 5,741 -0.49(-1.71%)
Sep 09, 2024 28.18 28.56 28.18 28.47 8,974 +0.42(+1.49%)
Sep 06, 2024 28.82 28.82 28.00 28.05 11,053 -0.69(-2.39%)
Sep 05, 2024 29.15 29.15 28.63 28.74 8,903 -0.29(-0.99%)
Sep 04, 2024 29.23 29.37 28.88 29.03 4,363 -0.30(-1.02%)
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.