First Trust Nasdaq Oil & Gas ETF (NQ: FTXN )

27.98 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 23, 2024	27.70	28.03	27.56	27.98	37,091	+0.23(+0.83%)
Dec 20, 2024	27.46	27.89	27.46	27.75	81,539	+0.27(+0.98%)
Dec 19, 2024	28.01	28.01	27.48	27.48	58,545	-0.30(-1.08%)
Dec 18, 2024	28.62	28.62	27.77	27.78	37,080	-0.82(-2.87%)
Dec 17, 2024	28.64	28.64	28.32	28.60	88,294	-0.20(-0.69%)
Dec 16, 2024	29.17	29.34	28.80	28.80	109,899	-0.71(-2.41%)
Dec 13, 2024	29.71	29.71	29.41	29.51	23,622	-0.32(-1.09%)
Dec 12, 2024	30.13	30.13	29.80	29.83	35,210	-0.32(-1.05%)
Dec 11, 2024	30.02	30.21	29.93	30.15	14,479	+0.26(+0.87%)
Dec 10, 2024	30.22	30.35	29.89	29.89	23,105	-0.24(-0.80%)
Dec 09, 2024	30.35	30.53	30.13	30.13	25,092	-0.05(-0.15%)
Dec 06, 2024	30.73	30.73	30.10	30.18	20,111	-0.60(-1.96%)
Dec 05, 2024	30.75	30.98	30.75	30.78	13,050	+0.10(+0.33%)
Dec 04, 2024	31.42	31.42	30.52	30.68	30,688	-0.73(-2.32%)
Dec 03, 2024	31.56	31.56	31.26	31.41	74,621	-0.04(-0.11%)
Dec 02, 2024	31.42	31.44	31.14	31.44	52,926	-0.37(-1.16%)
Nov 29, 2024	31.73	31.81	31.70	31.81	2,294	+0.21(+0.68%)
Nov 27, 2024	31.83	31.86	31.60	31.60	26,345	-0.04(-0.11%)
Nov 26, 2024	31.71	31.71	31.52	31.63	42,255	-0.06(-0.18%)
Nov 25, 2024	32.40	32.50	31.64	31.69	33,502	-0.68(-2.10%)
Nov 22, 2024	32.25	32.47	32.16	32.37	19,220	+0.17(+0.52%)
Nov 21, 2024	32.07	32.37	32.00	32.20	32,500	+0.38(+1.20%)
Nov 20, 2024	31.59	31.84	31.59	31.82	16,996	+0.27(+0.84%)
Nov 19, 2024	31.52	31.64	31.45	31.55	12,961	-0.15(-0.46%)
Nov 18, 2024	31.45	31.75	31.43	31.70	40,109	+0.47(+1.51%)
Nov 15, 2024	31.23	31.57	31.11	31.23	44,564	-0.11(-0.35%)
Nov 14, 2024	31.43	31.44	31.07	31.34	124,105	+0.15(+0.49%)
Nov 13, 2024	31.13	31.33	30.72	31.19	54,736	+0.10(+0.32%)
Nov 12, 2024	31.37	31.45	31.04	31.09	71,206	-0.19(-0.61%)
Nov 11, 2024	30.93	31.29	30.82	31.28	23,067	+0.30(+0.97%)
Nov 08, 2024	30.72	30.98	30.64	30.98	23,664	+0.26(+0.85%)
Nov 07, 2024	30.95	30.95	30.57	30.72	69,887	-0.22(-0.71%)
Nov 06, 2024	30.49	31.14	30.31	30.94	51,326	+1.40(+4.74%)
Nov 05, 2024	29.43	29.61	29.43	29.54	14,887	+0.22(+0.75%)
Nov 04, 2024	29.01	29.39	29.01	29.32	22,848	+0.51(+1.77%)
Nov 01, 2024	29.41	29.41	28.79	28.81	19,735	-0.35(-1.20%)
Oct 31, 2024	29.11	29.33	29.04	29.16	23,125	+0.27(+0.93%)
Oct 30, 2024	28.90	29.13	28.88	28.89	20,467	+0.03(+0.10%)
Oct 29, 2024	29.00	29.20	28.79	28.86	19,746	-0.39(-1.33%)
Oct 28, 2024	28.93	29.32	28.93	29.25	269,332	-0.34(-1.15%)
Oct 25, 2024	29.68	29.79	29.47	29.59	21,406	+0.04(+0.13%)
Oct 24, 2024	29.51	29.59	29.36	29.55	11,613	+0.04(+0.15%)
Oct 23, 2024	29.64	29.72	29.32	29.51	24,897	-0.23(-0.79%)
Oct 22, 2024	29.73	29.86	29.64	29.74	38,870	+0.02(+0.07%)
Oct 21, 2024	29.97	30.03	29.62	29.72	57,540	-0.09(-0.30%)
Oct 18, 2024	29.90	29.90	29.65	29.81	18,790	-0.13(-0.43%)
Oct 17, 2024	29.80	29.99	29.75	29.94	17,025	+0.07(+0.23%)
Oct 16, 2024	29.78	29.92	29.78	29.87	36,786	+0.22(+0.74%)
Oct 15, 2024	29.92	30.00	29.65	29.65	46,092	-1.07(-3.48%)
Oct 14, 2024	30.67	30.74	30.58	30.72	36,338	-0.12(-0.39%)
Oct 11, 2024	30.77	31.00	30.73	30.84	17,918	+0.14(+0.46%)
Oct 10, 2024	30.44	30.81	30.44	30.70	13,998	+0.28(+0.91%)
Oct 09, 2024	30.01	30.46	29.98	30.42	28,256	+0.21(+0.71%)
Oct 08, 2024	30.69	30.73	30.09	30.21	101,118	-0.89(-2.86%)
Oct 07, 2024	31.08	31.30	31.07	31.10	44,799	+0.11(+0.35%)
Oct 04, 2024	30.98	31.05	30.67	30.99	55,569	+0.31(+1.03%)
Oct 03, 2024	30.07	30.72	29.94	30.68	44,418	+0.75(+2.52%)
Oct 02, 2024	29.98	30.06	29.62	29.92	28,180	+0.31(+1.05%)

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.