Nasdaq Pharmaceuticals ETF FT (NQ: FTXH )

25.89 USD -0.14 (-0.53%)
Streaming Delayed Price Updated: 12:47 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 26.08 26.23 25.86 26.03 5,181 +0.24(+0.92%)
Feb 26, 2021 26.44 26.44 25.55 25.79 14,000 -0.41(-1.55%)
Feb 25, 2021 26.37 26.44 26.20 26.20 1,028 -0.17(-0.64%)
Feb 24, 2021 26.21 26.55 26.19 26.37 25,074 +0.33(+1.27%)
Feb 23, 2021 25.81 26.04 25.81 26.04 6,764 -0.19(-0.72%)
Feb 22, 2021 26.02 26.33 25.94 26.23 3,568 -0.08(-0.31%)
Feb 19, 2021 26.25 26.38 26.23 26.31 2,200 -0.14(-0.52%)
Feb 18, 2021 26.56 26.56 26.37 26.45 861 -0.12(-0.46%)
Feb 17, 2021 26.43 26.57 26.39 26.57 4,645 +0.19(+0.72%)
Feb 16, 2021 26.65 26.76 26.36 26.38 4,759 -0.29(-1.11%)
Feb 12, 2021 26.68 26.68 26.60 26.67 1,300 -0.07(-0.26%)
Feb 11, 2021 27.00 27.00 26.75 26.75 1,449 -0.16(-0.60%)
Feb 10, 2021 27.07 27.08 26.85 26.91 6,424 -0.05(-0.19%)
Feb 09, 2021 27.02 27.16 26.95 26.96 11,656 -0.04(-0.13%)
Feb 08, 2021 26.80 27.00 26.78 27.00 5,405 +0.32(+1.18%)
Feb 05, 2021 26.60 26.76 26.60 26.68 1,900 +0.12(+0.44%)
Feb 04, 2021 26.37 26.58 26.37 26.56 4,137 -0.02(-0.06%)
Feb 03, 2021 26.85 26.85 26.35 26.58 5,505 -0.05(-0.19%)
Feb 02, 2021 26.75 26.75 26.63 26.63 1,505 +0.28(+1.06%)
Feb 01, 2021 26.16 26.35 26.16 26.35 6,645 +0.24(+0.92%)
Jan 29, 2021 26.62 26.62 26.02 26.11 2,300 -0.44(-1.66%)
Jan 28, 2021 26.83 26.83 26.55 26.55 4,640 +0.19(+0.73%)
Jan 27, 2021 26.56 26.88 26.36 26.36 4,973 -0.58(-2.16%)
Jan 26, 2021 26.83 27.16 26.83 26.94 73,804 +0.15(+0.56%)
Jan 25, 2021 26.70 26.79 26.43 26.79 10,384 +0.16(+0.58%)
Jan 22, 2021 26.54 26.64 26.39 26.64 2,600 +0.17(+0.64%)
Jan 21, 2021 26.63 26.63 26.15 26.47 6,492 -0.34(-1.26%)
Jan 20, 2021 26.74 26.80 26.74 26.80 662 +0.02(+0.07%)
Jan 19, 2021 27.12 27.12 26.79 26.79 2,994 +0.09(+0.32%)
Jan 15, 2021 26.69 26.75 26.51 26.70 2,600 +0.02(+0.07%)
Jan 14, 2021 26.71 26.89 26.60 26.68 10,900 -0.03(-0.11%)
Jan 13, 2021 26.98 26.98 26.67 26.71 3,818 +0.06(+0.22%)
Jan 12, 2021 26.83 26.92 26.53 26.65 54,009 -0.16(-0.60%)
Jan 11, 2021 26.39 26.92 26.36 26.81 12,694 +0.41(+1.55%)
Jan 08, 2021 26.67 26.73 26.19 26.40 50,100 -0.18(-0.66%)
Jan 07, 2021 26.50 26.58 26.41 26.58 1,617 +0.44(+1.66%)
Jan 06, 2021 25.84 26.18 25.62 26.14 7,985 +0.33(+1.28%)
Jan 05, 2021 25.55 25.84 25.37 25.81 8,168 +0.34(+1.33%)
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.