First Trust Nasdaq Bank ETF (NQ: FTXO )

31.81 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 31.15 32.02 31.15 31.81 22,771 +0.59(+1.88%)
Dec 19, 2024 31.77 31.96 31.22 31.22 37,203 -0.12(-0.38%)
Dec 18, 2024 32.90 32.91 31.28 31.34 20,001 -1.41(-4.32%)
Dec 17, 2024 33.17 33.19 32.62 32.76 48,400 -0.59(-1.78%)
Dec 16, 2024 33.25 33.35 32.97 33.35 24,816 +0.24(+0.71%)
Dec 13, 2024 33.35 33.35 33.00 33.11 35,429 -0.37(-1.09%)
Dec 12, 2024 33.77 33.85 33.43 33.48 31,450 -0.31(-0.92%)
Dec 11, 2024 34.08 34.11 33.75 33.79 27,948 +0.03(+0.09%)
Dec 10, 2024 33.88 34.15 33.59 33.76 39,738 -0.02(-0.05%)
Dec 09, 2024 34.37 34.37 33.78 33.78 30,883 -0.57(-1.66%)
Dec 06, 2024 34.37 34.49 34.08 34.35 33,257 +0.06(+0.17%)
Dec 05, 2024 34.26 34.55 34.24 34.29 26,124 +0.06(+0.18%)
Dec 04, 2024 34.32 34.32 33.93 34.23 34,639 -0.07(-0.20%)
Dec 03, 2024 34.69 34.69 34.19 34.30 91,744 -0.28(-0.81%)
Dec 02, 2024 34.63 34.74 34.49 34.58 14,759 -0.33(-0.95%)
Nov 29, 2024 35.16 35.16 34.86 34.91 11,380 -0.17(-0.48%)
Nov 27, 2024 35.32 35.41 34.98 35.08 25,424 -0.06(-0.17%)
Nov 26, 2024 35.23 35.23 35.00 35.14 29,563 -0.14(-0.39%)
Nov 25, 2024 35.07 35.58 35.07 35.28 260,054 +0.45(+1.28%)
Nov 22, 2024 34.22 34.83 34.18 34.83 191,113 +0.66(+1.93%)
Nov 21, 2024 33.91 34.43 33.89 34.17 142,061 +0.56(+1.67%)
Nov 20, 2024 33.60 33.67 33.43 33.61 229,689 -0.14(-0.41%)
Nov 19, 2024 33.41 33.85 33.31 33.75 38,198 -0.15(-0.44%)
Nov 18, 2024 33.92 34.05 33.85 33.90 162,266 +0.01(+0.03%)
Nov 15, 2024 33.89 34.02 33.66 33.89 247,151 +0.11(+0.33%)
Nov 14, 2024 34.02 34.09 33.64 33.78 122,508 -0.09(-0.25%)
Nov 13, 2024 34.07 34.49 33.84 33.87 239,355 -0.11(-0.34%)
Nov 12, 2024 33.94 34.29 33.86 33.98 37,992 -0.07(-0.21%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.