First Trust Nasdaq Pharmaceuticals ETF (NQ: FTXH )

27.21 -0.03 (-0.10%)
Official Closing Price Updated: 1:15 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 27.19 27.21 27.19 27.21 235 -0.03(-0.10%)
Dec 23, 2024 27.07 27.24 27.07 27.24 566 +0.26(+0.98%)
Dec 20, 2024 26.93 27.05 26.89 26.98 2,078 +0.24(+0.88%)
Dec 19, 2024 26.66 26.84 26.65 26.74 3,416 -0.09(-0.34%)
Dec 18, 2024 27.38 27.40 26.83 26.83 497 -0.67(-2.43%)
Dec 17, 2024 27.49 27.50 27.49 27.50 1,684 +0.24(+0.87%)
Dec 16, 2024 27.53 27.53 27.25 27.26 1,180 -0.03(-0.11%)
Dec 13, 2024 27.29 27.29 27.29 27.29 259 -0.30(-1.09%)
Dec 12, 2024 27.76 27.76 27.59 27.59 659 -0.11(-0.41%)
Dec 11, 2024 27.69 27.78 27.69 27.70 2,939 -0.13(-0.47%)
Dec 10, 2024 27.79 27.98 27.79 27.83 817 -0.26(-0.93%)
Dec 09, 2024 28.16 28.22 28.10 28.10 840 -0.00(-0.02%)
Dec 06, 2024 28.12 28.14 28.07 28.10 2,743 +0.02(+0.07%)
Dec 05, 2024 28.12 28.15 28.08 28.08 1,051 -0.09(-0.31%)
Dec 04, 2024 28.09 28.20 28.09 28.17 3,043 +0.02(+0.07%)
Dec 03, 2024 28.34 28.36 28.15 28.15 859 -0.23(-0.82%)
Dec 02, 2024 28.16 28.39 28.16 28.38 2,615 +0.02(+0.07%)
Nov 29, 2024 28.44 28.45 28.36 28.36 738 -0.10(-0.34%)
Nov 27, 2024 28.48 28.48 28.39 28.46 2,031 +0.19(+0.69%)
Nov 26, 2024 28.26 28.26 28.26 28.26 139 -0.03(-0.11%)
Nov 25, 2024 28.46 28.46 28.27 28.29 10,593 +0.20(+0.72%)
Nov 22, 2024 27.95 28.12 27.95 28.09 1,470 +0.31(+1.11%)
Nov 21, 2024 27.41 27.82 27.41 27.78 7,712 +0.40(+1.47%)
Nov 20, 2024 27.33 27.38 27.33 27.38 590 +0.25(+0.92%)
Nov 19, 2024 26.83 27.15 26.83 27.13 2,619 +0.04(+0.13%)
Nov 18, 2024 27.05 27.11 27.03 27.09 2,180 -0.01(-0.02%)
Nov 15, 2024 27.48 27.48 27.10 27.10 8,412 -0.89(-3.18%)
Nov 14, 2024 28.27 28.33 27.98 27.99 3,337 -0.57(-2.00%)
Nov 13, 2024 28.59 28.66 28.56 28.56 1,773 -0.07(-0.23%)
Nov 12, 2024 28.90 28.90 28.63 28.63 242 -0.47(-1.62%)
Nov 11, 2024 29.23 29.31 29.10 29.10 5,639 -0.06(-0.21%)
Nov 08, 2024 29.10 29.23 29.10 29.16 2,449 +0.16(+0.55%)
Nov 07, 2024 28.91 29.00 28.91 29.00 1,895 +0.48(+1.70%)
Nov 06, 2024 28.51 28.56 28.51 28.52 3,017 +0.18(+0.62%)
Nov 05, 2024 28.15 28.34 28.14 28.34 1,677 +0.24(+0.84%)
Nov 04, 2024 28.31 28.31 28.10 28.10 1,082 -0.24(-0.83%)
Nov 01, 2024 28.38 28.38 28.34 28.34 350 +0.07(+0.23%)
Oct 31, 2024 28.24 28.32 28.17 28.27 5,060 -0.10(-0.33%)
Oct 30, 2024 28.09 28.37 28.09 28.37 1,463 +0.17(+0.61%)
Oct 29, 2024 28.27 28.27 28.16 28.19 3,570 -0.05(-0.18%)
Oct 28, 2024 28.09 28.25 28.09 28.25 1,048 +0.28(+1.02%)
Oct 25, 2024 28.12 28.14 27.96 27.96 2,368 -0.18(-0.65%)
Oct 24, 2024 28.31 28.34 28.14 28.14 924 -0.12(-0.41%)
Oct 23, 2024 28.40 28.40 28.22 28.26 1,036 -0.17(-0.60%)
Oct 22, 2024 28.33 28.43 28.33 28.43 1,334 -0.04(-0.14%)
Oct 21, 2024 28.85 28.85 28.47 28.47 4,119 -0.34(-1.18%)
Oct 18, 2024 28.68 28.88 28.68 28.81 1,251 +0.02(+0.07%)
Oct 17, 2024 28.83 28.85 28.79 28.79 3,029 -0.12(-0.41%)
Oct 16, 2024 28.93 29.00 28.89 28.91 4,728 +0.01(+0.05%)
Oct 15, 2024 28.68 29.00 28.68 28.90 8,668 +0.16(+0.55%)
Oct 14, 2024 28.51 28.74 28.51 28.74 1,574 +0.08(+0.27%)
Oct 11, 2024 28.52 28.66 28.52 28.66 450 +0.25(+0.88%)
Oct 10, 2024 28.45 28.45 28.34 28.41 2,553 -0.15(-0.54%)
Oct 09, 2024 28.39 28.56 28.39 28.56 2,356 +0.20(+0.71%)
Oct 08, 2024 28.37 28.39 28.31 28.36 8,272 +0.02(+0.07%)
Oct 07, 2024 28.54 28.58 28.33 28.34 2,615 -0.23(-0.81%)
Oct 04, 2024 28.51 28.57 28.48 28.57 990 +0.15(+0.53%)
Oct 03, 2024 28.65 28.65 28.40 28.42 3,723 -0.25(-0.86%)
Oct 02, 2024 28.68 28.73 28.66 28.66 807 -0.08(-0.28%)
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.