Nasdaq Pharmaceuticals ETF (NQ: FTXH )

29.36 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 24.87 24.87 24.68 24.81 1,253 +0.07(+0.29%)
Sep 29, 2021 24.50 24.82 24.50 24.74 1,942 +0.14(+0.56%)
Sep 28, 2021 24.49 24.60 24.48 24.60 2,226 -0.19(-0.78%)
Sep 27, 2021 24.82 24.82 24.76 24.79 1,056 -0.02(-0.06%)
Sep 24, 2021 25.00 25.00 24.81 24.81 1,261 -0.14(-0.57%)
Sep 23, 2021 24.78 24.98 24.78 24.95 1,145 +0.32(+1.30%)
Sep 22, 2021 24.37 24.64 24.12 24.63 9,561 +0.02(+0.08%)
Sep 21, 2021 24.49 24.61 24.40 24.61 12,385 +0.14(+0.58%)
Sep 17, 2021 24.47 24.47 24.47 140 -0.11(-0.46%)
Sep 16, 2021 24.67 24.67 24.49 24.58 1,132 -0.23(-0.91%)
Sep 15, 2021 24.86 24.90 24.81 24.81 672 +0.05(+0.21%)
Sep 14, 2021 24.75 24.75 24.75 24.75 363 -0.10(-0.41%)
Sep 13, 2021 24.97 24.97 24.85 24.85 1,786 -0.13(-0.53%)
Sep 10, 2021 24.99 25.02 24.97 24.99 4,633 +0.01(+0.05%)
Sep 09, 2021 25.06 25.06 24.95 24.97 1,205 -0.35(-1.36%)
Sep 08, 2021 25.23 25.32 25.18 25.32 181,149 +0.05(+0.18%)
Sep 07, 2021 25.36 25.36 25.23 25.27 2,879 -0.36(-1.40%)
Sep 03, 2021 25.57 25.66 25.54 25.63 900 -0.04(-0.14%)
Sep 02, 2021 25.55 25.68 25.54 25.67 8,494 +0.23(+0.89%)
Sep 01, 2021 25.57 25.57 25.27 25.44 3,351 -0.18(-0.71%)
Aug 31, 2021 25.65 25.65 25.53 25.62 3,005 +0.01(+0.02%)
Aug 30, 2021 25.64 25.64 25.62 25.62 688 +0.09(+0.35%)
Aug 27, 2021 25.53 25.57 25.53 25.53 855 +0.07(+0.26%)
Aug 26, 2021 25.62 25.62 25.46 25.46 897 -0.14(-0.56%)
Aug 25, 2021 25.52 25.60 25.52 25.60 619 -0.07(-0.28%)
Aug 24, 2021 25.63 25.68 25.63 25.68 1,854 -0.13(-0.49%)
Aug 23, 2021 25.87 25.87 25.79 25.80 1,316 +0.26(+1.03%)
Aug 20, 2021 25.55 25.65 25.51 25.54 2,731 -0.01(-0.04%)
Aug 19, 2021 25.66 25.66 25.49 25.55 1,466 -0.05(-0.20%)
Aug 18, 2021 25.90 25.98 25.60 25.60 3,127 -0.28(-1.07%)
Aug 17, 2021 25.72 25.92 25.71 25.88 1,093 +0.20(+0.79%)
Aug 16, 2021 25.65 25.71 25.64 25.67 3,769 +0.06(+0.24%)
Aug 13, 2021 25.77 25.77 25.56 25.61 2,405 +0.06(+0.23%)
Aug 12, 2021 25.41 25.56 25.41 25.56 732 +0.21(+0.84%)
Aug 11, 2021 25.37 25.42 25.34 25.34 1,690 -0.31(-1.22%)
Aug 10, 2021 25.51 25.70 25.51 25.66 4,159 +0.01(+0.04%)
Aug 09, 2021 25.53 25.65 25.53 25.65 802 -0.19(-0.73%)
Aug 06, 2021 25.63 25.94 25.63 25.83 1,519 +0.09(+0.35%)
Aug 05, 2021 25.69 25.74 25.69 25.74 469 -0.04(-0.15%)
Aug 04, 2021 25.59 25.98 25.59 25.78 1,336 +0.19(+0.76%)
Aug 03, 2021 25.50 25.59 25.47 25.59 2,676 +0.16(+0.62%)
Aug 02, 2021 25.51 25.51 25.39 25.43 1,195 +0.09(+0.34%)
Jul 30, 2021 25.42 25.48 25.34 25.34 713 -0.17(-0.68%)
Jul 29, 2021 25.64 25.65 25.52 25.52 1,368 -0.14(-0.54%)
Jul 28, 2021 25.51 25.67 25.46 25.66 5,009 +0.38(+1.50%)
Jul 27, 2021 25.30 25.31 25.25 25.28 2,067 +0.07(+0.29%)
Jul 26, 2021 25.45 25.45 25.21 25.21 3,208 -0.22(-0.85%)
Jul 23, 2021 25.17 25.45 25.17 25.42 834 +0.18(+0.70%)
Jul 22, 2021 25.14 25.34 25.14 25.24 737 +0.15(+0.61%)
Jul 21, 2021 24.94 25.10 24.90 25.09 1,030 +0.17(+0.70%)
Jul 20, 2021 25.00 25.00 24.87 24.92 2,514 +0.49(+2.01%)
Jul 19, 2021 24.37 24.43 24.33 24.43 2,063 -0.26(-1.04%)
Jul 16, 2021 24.75 24.81 24.66 24.68 1,705 -0.01(-0.04%)
Jul 15, 2021 24.65 24.76 24.65 24.69 1,629 -0.11(-0.43%)
Jul 14, 2021 24.85 24.91 24.76 24.80 7,892 -0.07(-0.30%)
Jul 13, 2021 25.02 25.02 24.85 24.87 729 -0.15(-0.58%)
Jul 12, 2021 25.03 25.03 25.01 25.02 664 -0.04(-0.16%)
Jul 09, 2021 24.88 25.12 24.88 25.06 1,501 +0.22(+0.87%)
Jul 08, 2021 24.74 24.96 24.54 24.84 1,535 -0.18(-0.73%)
Jul 07, 2021 24.84 25.07 24.84 25.02 1,108 -0.09(-0.34%)
Jul 06, 2021 24.96 25.11 24.96 25.11 459 -0.06(-0.23%)
Jul 02, 2021 25.01 25.17 25.00 25.17 802 +0.00(+0.02%)
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.