Nasdaq Pharmaceuticals ETF (NQ: FTXH )

29.24 -0.20 (-0.68%)
Streaming Delayed Price Updated: 11:55 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 24.94 24.95 24.80 24.80 7,093 -0.15(-0.61%)
Apr 29, 2021 24.92 24.95 24.74 24.95 16,773 -0.04(-0.16%)
Apr 28, 2021 24.98 25.03 24.98 24.99 667 -0.02(-0.08%)
Apr 27, 2021 25.14 25.14 24.96 25.01 7,232 -0.16(-0.63%)
Apr 26, 2021 24.97 25.18 24.97 25.17 2,542 +0.09(+0.34%)
Apr 23, 2021 25.00 25.13 24.99 25.08 3,025 -0.01(-0.04%)
Apr 22, 2021 25.04 25.24 25.03 25.09 62,198 -0.00(-0.00%)
Apr 21, 2021 25.07 25.09 24.94 25.09 1,989 +0.33(+1.33%)
Apr 20, 2021 24.79 24.79 24.64 24.76 11,228 +0.07(+0.30%)
Apr 19, 2021 24.74 24.76 24.64 24.69 4,128 -0.19(-0.78%)
Apr 16, 2021 24.62 24.88 24.62 24.88 2,086 +0.13(+0.52%)
Apr 15, 2021 24.87 24.92 24.70 24.76 2,150 +0.08(+0.31%)
Apr 14, 2021 24.68 24.72 24.68 24.68 1,397 +0.22(+0.88%)
Apr 13, 2021 24.36 24.48 24.23 24.46 2,965 +0.12(+0.51%)
Apr 12, 2021 24.18 24.48 24.18 24.34 5,188 -0.07(-0.29%)
Apr 09, 2021 24.42 24.48 24.35 24.41 3,755 +0.07(+0.29%)
Apr 08, 2021 24.43 24.50 24.34 24.34 12,960 -0.05(-0.20%)
Apr 07, 2021 24.42 24.42 24.39 24.39 1,055 -0.16(-0.64%)
Apr 06, 2021 24.59 24.91 24.54 24.54 32,290 -0.14(-0.57%)
Apr 05, 2021 25.03 25.03 24.64 24.68 1,680 -0.06(-0.25%)
Apr 01, 2021 24.91 24.91 24.75 24.75 417 +0.24(+1.00%)
Mar 31, 2021 24.27 24.60 24.27 24.50 3,180 +0.35(+1.47%)
Mar 30, 2021 23.87 24.28 23.87 24.15 9,069 -0.06(-0.26%)
Mar 29, 2021 24.18 24.34 24.18 24.21 4,332 -0.20(-0.80%)
Mar 26, 2021 24.22 24.40 24.21 24.40 2,086 +0.20(+0.81%)
Mar 25, 2021 23.95 24.21 23.77 24.21 64,773 +0.22(+0.91%)
Mar 24, 2021 24.56 24.57 23.99 23.99 88,240 -0.43(-1.75%)
Mar 23, 2021 24.70 24.70 24.42 24.42 42,930 -0.67(-2.66%)
Mar 22, 2021 24.51 25.09 24.51 25.09 1,203 +0.07(+0.27%)
Mar 19, 2021 24.93 25.02 24.72 25.02 5,755 +0.12(+0.50%)
Mar 18, 2021 25.11 25.11 24.89 24.89 2,193 -0.16(-0.64%)
Mar 17, 2021 24.93 25.06 24.93 25.05 3,900 -0.01(-0.04%)
Mar 16, 2021 25.45 25.45 24.94 25.06 4,315 -0.11(-0.43%)
Mar 15, 2021 25.30 25.30 25.06 25.17 3,283 +0.04(+0.17%)
Mar 12, 2021 24.58 25.16 24.58 25.13 4,081 +0.17(+0.68%)
Mar 11, 2021 24.75 25.00 24.62 24.96 8,816 +0.19(+0.76%)
Mar 10, 2021 24.83 24.87 24.22 24.77 7,516 -0.01(-0.04%)
Mar 09, 2021 24.83 24.94 24.78 24.78 3,609 +0.14(+0.58%)
Mar 08, 2021 24.59 24.64 24.23 24.64 8,163 +0.28(+1.15%)
Mar 05, 2021 23.82 24.36 23.54 24.36 14,336 +0.59(+2.48%)
Mar 04, 2021 24.13 24.18 23.76 23.77 86,548 -0.58(-2.37%)
Mar 03, 2021 24.80 24.80 24.25 24.34 109,801 -0.33(-1.33%)
Mar 02, 2021 24.84 24.84 24.67 24.67 2,342 -0.20(-0.81%)
Mar 01, 2021 24.92 25.07 24.71 24.88 5,421 +0.23(+0.92%)
Feb 26, 2021 25.27 25.27 24.42 24.65 14,649 -0.39(-1.55%)
Feb 25, 2021 25.20 25.27 25.04 25.04 1,075 -0.16(-0.64%)
Feb 24, 2021 25.05 25.37 25.03 25.20 26,238 +0.32(+1.27%)
Feb 23, 2021 24.66 24.88 24.66 24.88 7,078 -0.18(-0.72%)
Feb 22, 2021 24.86 25.16 24.79 25.06 3,733 -0.08(-0.31%)
Feb 19, 2021 25.09 25.21 25.07 25.14 2,302 -0.13(-0.52%)
Feb 18, 2021 25.38 25.38 25.20 25.28 900 -0.12(-0.46%)
Feb 17, 2021 25.26 25.39 25.22 25.39 4,860 +0.18(+0.72%)
Feb 16, 2021 25.47 25.57 25.19 25.21 4,979 -0.28(-1.11%)
Feb 12, 2021 25.50 25.50 25.42 25.49 1,360 -0.07(-0.26%)
Feb 11, 2021 25.81 25.81 25.56 25.56 1,516 -0.16(-0.60%)
Feb 10, 2021 25.87 25.87 25.66 25.71 6,722 -0.05(-0.19%)
Feb 09, 2021 25.82 25.96 25.76 25.76 12,197 -0.03(-0.13%)
Feb 08, 2021 25.61 25.80 25.59 25.80 5,655 +0.30(+1.18%)
Feb 05, 2021 25.42 25.57 25.42 25.50 1,988 +0.11(+0.44%)
Feb 04, 2021 25.20 25.40 25.20 25.38 4,329 -0.02(-0.06%)
Feb 03, 2021 25.66 25.66 25.18 25.40 5,760 -0.05(-0.19%)
Feb 02, 2021 25.56 25.56 25.45 25.45 1,574 +0.27(+1.06%)
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.