Nasdaq Bank ETF (NQ: FTXO )

25.17 -0.18 (-0.71%)
Official Closing Price Updated: 4:15 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 25.16 25.24 24.92 25.17 14,124 -0.18(-0.71%)
Feb 29, 2024 25.37 25.55 25.17 25.35 19,871 +0.25(+1.00%)
Feb 28, 2024 25.15 25.35 25.08 25.10 30,833 -0.20(-0.80%)
Feb 27, 2024 25.04 25.32 25.04 25.30 21,972 +0.32(+1.28%)
Feb 26, 2024 25.01 25.23 24.86 24.98 17,166 -0.10(-0.40%)
Feb 23, 2024 25.04 25.23 24.96 25.08 25,445 +0.03(+0.12%)
Feb 22, 2024 24.94 25.23 24.90 25.05 43,030 +0.14(+0.57%)
Feb 21, 2024 24.91 24.97 24.68 24.91 48,012 -0.12(-0.48%)
Feb 20, 2024 24.77 25.11 24.77 25.03 59,751 +0.07(+0.29%)
Feb 16, 2024 24.78 25.07 24.78 24.96 19,703 -0.12(-0.50%)
Feb 15, 2024 24.49 25.18 24.49 25.08 35,650 +0.66(+2.72%)
Feb 14, 2024 24.27 24.42 24.12 24.42 54,855 +0.43(+1.79%)
Feb 13, 2024 24.15 24.25 23.73 23.99 55,951 -0.72(-2.89%)
Feb 12, 2024 24.27 24.90 24.27 24.71 50,848 +0.35(+1.42%)
Feb 09, 2024 24.13 24.36 24.00 24.36 41,950 +0.21(+0.87%)
Feb 08, 2024 24.02 24.22 23.94 24.15 63,100 +0.03(+0.13%)
Feb 07, 2024 23.80 24.19 23.61 24.12 137,961 +0.01(+0.06%)
Feb 06, 2024 24.52 24.52 23.98 24.10 24,160 -0.20(-0.81%)
Feb 05, 2024 24.40 24.40 24.14 24.30 24,076 -0.34(-1.39%)
Feb 02, 2024 24.12 24.76 24.12 24.64 32,549 +0.14(+0.58%)
Feb 01, 2024 25.15 25.15 23.94 24.50 78,420 -0.54(-2.16%)
Jan 31, 2024 25.35 25.64 25.03 25.04 45,192 -0.99(-3.80%)
Jan 30, 2024 25.76 26.09 25.76 26.03 14,870 +0.29(+1.12%)
Jan 29, 2024 25.47 25.74 25.45 25.74 31,540 +0.27(+1.07%)
Jan 26, 2024 25.38 25.57 25.38 25.47 107,039 +0.09(+0.35%)
Jan 25, 2024 25.52 25.52 25.11 25.38 36,231 +0.07(+0.28%)
Jan 24, 2024 25.25 25.47 25.14 25.31 40,372 +0.25(+1.00%)
Jan 23, 2024 25.18 25.18 24.93 25.06 31,087 -0.03(-0.12%)
Jan 22, 2024 24.97 25.12 24.90 25.09 62,743 +0.37(+1.51%)
Jan 19, 2024 24.15 24.72 24.10 24.72 62,470 +0.62(+2.55%)
Jan 18, 2024 24.18 24.22 23.84 24.10 38,376 -0.13(-0.54%)
Jan 17, 2024 23.96 24.38 23.96 24.23 158,372 -0.13(-0.53%)
Jan 16, 2024 24.31 24.47 24.11 24.36 111,699 -0.33(-1.35%)
Jan 12, 2024 24.97 25.21 24.48 24.69 237,056 -0.33(-1.30%)
Jan 11, 2024 25.11 25.11 24.65 25.02 90,787 -0.26(-1.03%)
Jan 10, 2024 25.23 25.30 25.06 25.28 65,622 -0.02(-0.08%)
Jan 09, 2024 25.40 25.40 25.24 25.30 236,675 -0.27(-1.06%)
Jan 08, 2024 25.25 25.59 25.20 25.57 117,834 +0.10(+0.40%)
Jan 05, 2024 25.05 25.69 25.05 25.47 94,403 +0.33(+1.30%)
Jan 04, 2024 24.94 25.39 24.94 25.14 95,859 +0.15(+0.61%)
Jan 03, 2024 25.34 25.34 24.95 24.99 98,693 -0.50(-1.96%)
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.