Nasdaq Oil & Gas ETF (NQ: FTXN )

Date	Open	High	Low	Close	Volume	Change (%)
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	55,538	+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%)
Oct 01, 2024	28.76	29.72	28.74	29.61	203,937	+0.66(+2.28%)
Sep 30, 2024	28.77	29.06	28.66	28.95	19,023	+0.11(+0.38%)
Sep 27, 2024	28.46	28.85	28.46	28.84	24,133	+0.57(+2.02%)
Sep 26, 2024	28.52	28.81	28.22	28.27	32,798	-0.73(-2.51%)
Sep 25, 2024	29.49	29.54	28.95	29.00	37,324	-0.59(-1.98%)
Sep 24, 2024	29.97	29.97	29.58	29.58	117,414	-0.09(-0.30%)
Sep 23, 2024	29.42	29.88	29.41	29.67	19,762	+0.33(+1.12%)
Sep 20, 2024	29.31	29.47	29.08	29.34	48,177	-0.11(-0.37%)
Sep 19, 2024	29.56	29.76	29.32	29.45	34,944	+0.33(+1.13%)
Sep 18, 2024	29.02	29.41	29.02	29.13	36,547	+0.00(+0.00%)
Sep 17, 2024	28.73	29.13	28.73	29.13	53,170	+0.43(+1.51%)
Sep 16, 2024	28.62	28.69	28.47	28.69	32,452	+0.34(+1.18%)
Sep 13, 2024	28.27	28.52	28.27	28.36	39,979	+0.21(+0.76%)
Sep 12, 2024	28.03	28.22	27.86	28.14	88,030	+0.15(+0.53%)
Sep 11, 2024	28.24	28.24	27.63	27.99	26,891	-0.23(-0.83%)
Sep 10, 2024	28.62	28.62	27.99	28.23	22,621	-0.35(-1.24%)
Sep 09, 2024	28.70	28.82	28.56	28.58	24,851	+0.01(+0.04%)
Sep 06, 2024	29.03	29.19	28.50	28.57	150,333	-0.41(-1.40%)
Sep 05, 2024	29.35	29.35	28.98	28.98	97,309	-0.21(-0.71%)
Sep 04, 2024	29.74	29.84	29.19	29.19	23,168	-0.50(-1.67%)

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.