Nasdaq Pharmaceuticals ETF (NQ: FTXH )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2017 | 18.18 | 18.18 | 18.18 | 13 | -0.05(-0.27%) | |
| Mar 30, 2017 | 18.24 | 18.24 | 18.17 | 18.23 | 4,051 | -0.18(-0.99%) |
| Mar 29, 2017 | 18.41 | 18.41 | 18.41 | 18.41 | 1,091 | +0.00(+0.00%) |
| Mar 27, 2017 | 18.41 | 18.41 | 18.41 | 2 | +0.28(+1.52%) | |
| Mar 24, 2017 | 18.15 | 18.15 | 18.14 | 18.14 | 436 | -0.30(-1.63%) |
| Mar 20, 2017 | 18.44 | 18.44 | 18.44 | 0 | +0.20(+1.09%) | |
| Mar 17, 2017 | 18.24 | 18.24 | 18.24 | 18.24 | 247 | -0.16(-0.89%) |
| Mar 16, 2017 | 18.38 | 18.41 | 18.37 | 18.40 | 6,614 | -0.10(-0.56%) |
| Mar 15, 2017 | 18.30 | 18.52 | 18.30 | 18.51 | 4,125 | +0.24(+1.32%) |
| Mar 14, 2017 | 18.27 | 18.27 | 18.27 | 18.27 | 285 | -0.03(-0.15%) |
| Mar 13, 2017 | 18.29 | 18.30 | 18.29 | 18.29 | 1,858 | -0.04(-0.24%) |
| Mar 10, 2017 | 18.33 | 18.34 | 18.33 | 18.34 | 563 | -0.03(-0.16%) |
| Mar 08, 2017 | 18.37 | 18.37 | 18.37 | 64 | -0.08(-0.41%) | |
| Mar 03, 2017 | 18.44 | 18.44 | 18.44 | 89 | -0.06(-0.32%) | |
| Mar 01, 2017 | 18.50 | 18.50 | 18.50 | 0 | +0.19(+1.04%) | |
| Feb 28, 2017 | 18.33 | 18.37 | 18.27 | 18.31 | 2,017 | +0.16(+0.91%) |
| Feb 21, 2017 | 18.15 | 18.15 | 18.15 | 0 | +0.04(+0.20%) | |
| Feb 16, 2017 | 18.11 | 18.11 | 18.11 | 0 | -0.15(-0.81%) | |
| Feb 15, 2017 | 17.75 | 18.26 | 17.75 | 18.26 | 2,563 | +0.61(+3.43%) |
| Feb 14, 2017 | 17.65 | 17.65 | 17.65 | 17.65 | 332 | -0.10(-0.57%) |
| Feb 13, 2017 | 17.71 | 17.75 | 17.71 | 17.75 | 261 | +0.09(+0.49%) |
| Feb 09, 2017 | 17.67 | 17.67 | 17.67 | 0 | +0.11(+0.60%) | |
| Feb 08, 2017 | 17.46 | 17.56 | 17.46 | 17.56 | 1,497 | +0.09(+0.54%) |
| Feb 07, 2017 | 17.57 | 17.59 | 17.46 | 17.47 | 2,379 | -0.08(-0.44%) |
| Feb 06, 2017 | 17.53 | 17.56 | 17.53 | 17.54 | 2,000 | +0.02(+0.10%) |
| Feb 03, 2017 | 17.38 | 17.52 | 17.38 | 17.52 | 2,557 | +0.37(+2.13%) |
| Jan 31, 2017 | 17.16 | 17.16 | 17.16 | 50 | +0.38(+2.29%) | |
| Jan 30, 2017 | 16.80 | 16.80 | 16.77 | 16.77 | 284 | -0.11(-0.63%) |
| Jan 26, 2017 | 16.88 | 16.88 | 16.88 | 0 | -0.04(-0.22%) | |
| Jan 23, 2017 | 16.92 | 16.92 | 16.92 | 0 | -0.25(-1.44%) | |
| Jan 20, 2017 | 17.16 | 17.16 | 17.16 | 17.16 | 284 | -0.06(-0.34%) |
| Jan 19, 2017 | 17.45 | 17.45 | 17.22 | 17.22 | 2,295 | -0.12(-0.69%) |
| Jan 18, 2017 | 17.33 | 17.34 | 17.23 | 17.34 | 8,310 | -0.18(-1.00%) |
| Jan 13, 2017 | 17.52 | 17.52 | 17.52 | 33 | +0.37(+2.17%) | |
| Jan 12, 2017 | 17.57 | 17.57 | 17.14 | 17.14 | 5,875 | +0.02(+0.14%) |
| Jan 11, 2017 | 17.61 | 17.66 | 17.12 | 17.12 | 3,201 | -0.54(-3.05%) |
| Jan 10, 2017 | 17.71 | 17.71 | 17.57 | 17.66 | 6,629 | -0.12(-0.68%) |
| Jan 09, 2017 | 17.57 | 17.78 | 17.57 | 17.78 | 7,316 | +0.31(+1.78%) |
| Jan 06, 2017 | 17.52 | 17.52 | 17.47 | 17.47 | 3,438 | +0.08(+0.47%) |
| Jan 04, 2017 | 17.39 | 17.39 | 17.39 | 1 | +0.61(+3.65%) | |
| Dec 30, 2016 | 16.77 | 16.77 | 16.77 | 10 | -0.08(-0.50%) | |
| Dec 28, 2016 | 16.86 | 16.86 | 16.86 | 0 | +0.06(+0.34%) | |
| Dec 22, 2016 | 16.80 | 16.80 | 16.80 | 0 | -0.19(-1.11%) | |
| Dec 19, 2016 | 16.99 | 16.99 | 16.99 | 0 | -0.09(-0.53%) | |
| Dec 15, 2016 | 17.08 | 17.08 | 17.08 | 0 | +0.33(+1.96%) | |
| Dec 14, 2016 | 16.90 | 16.90 | 16.75 | 16.75 | 1,764 | -0.20(-1.19%) |
| Dec 13, 2016 | 16.95 | 16.95 | 16.95 | 16.95 | 460 | +0.13(+0.76%) |
| Dec 12, 2016 | 17.20 | 17.20 | 16.83 | 16.83 | 328 | +0.02(+0.11%) |
| Dec 09, 2016 | 17.32 | 17.32 | 16.81 | 16.81 | 8,379 | +0.16(+0.93%) |
| Dec 08, 2016 | 17.56 | 17.56 | 16.55 | 16.65 | 9,331 | +0.16(+1.00%) |
| Dec 07, 2016 | 16.69 | 16.69 | 16.49 | 16.49 | 1,595 | -0.35(-2.06%) |
| Dec 05, 2016 | 16.83 | 16.83 | 16.83 | 64 | +0.15(+0.88%) | |
| Dec 02, 2016 | 16.69 | 16.69 | 16.69 | 16.69 | 117 | -0.33(-1.94%) |
| Nov 30, 2016 | 17.02 | 17.02 | 17.02 | 1 | -0.06(-0.37%) | |
| Nov 29, 2016 | 17.08 | 17.08 | 17.08 | 17.08 | 463 | -0.09(-0.53%) |
| Nov 28, 2016 | 17.18 | 17.18 | 17.17 | 17.17 | 3,390 | -0.07(-0.42%) |
| Nov 23, 2016 | 17.25 | 17.25 | 17.25 | 0 | -0.10(-0.58%) | |
| Nov 22, 2016 | 17.35 | 17.35 | 17.35 | 17.35 | 743 | -0.08(-0.44%) |
| Nov 21, 2016 | 17.42 | 17.42 | 17.42 | 17.42 | 764 | -0.04(-0.24%) |
| Nov 18, 2016 | 17.46 | 17.46 | 17.46 | 17.46 | 6,658 | +0.03(+0.17%) |
| Nov 16, 2016 | 17.44 | 17.44 | 17.44 | 10 | -0.24(-1.38%) | |
| Nov 15, 2016 | 17.68 | 17.68 | 17.68 | 17.68 | 1,189 | +0.11(+0.60%) |
| Nov 11, 2016 | 17.57 | 17.57 | 17.57 | 54 | +0.00(+0.00%) | |
| Nov 10, 2016 | 17.57 | 17.60 | 17.54 | 17.57 | 542 | +0.28(+1.64%) |
| Nov 09, 2016 | 16.89 | 17.33 | 16.89 | 17.29 | 3,422 | +0.81(+4.92%) |
| Nov 02, 2016 | 16.48 | 16.48 | 16.48 | 0 | -0.02(-0.14%) | |
| Nov 01, 2016 | 16.52 | 16.52 | 16.50 | 16.50 | 246 | -0.02(-0.12%) |
| Oct 31, 2016 | 16.52 | 16.52 | 16.52 | 16.52 | 301 | -1.00(-5.68%) |
| Oct 21, 2016 | 17.52 | 17.52 | 17.52 | 0 | +0.08(+0.48%) | |
| Oct 20, 2016 | 17.44 | 17.44 | 17.44 | 17.44 | 2,394 | +0.02(+0.10%) |
| Oct 14, 2016 | 17.42 | 17.42 | 17.42 | 17.42 | 547 | -0.40(-2.25%) |
| Oct 11, 2016 | 17.82 | 17.82 | 17.82 | 0 | -0.22(-1.23%) | |
| Oct 06, 2016 | 18.04 | 18.04 | 18.04 | 0 | -0.19(-1.05%) | |
| Oct 03, 2016 | 18.23 | 18.23 | 18.23 | 10,953 | +0.23(+1.27%) | |
| Sep 30, 2016 | 18.00 | 18.00 | 18.00 | 18.00 | 2 | +0.00(+0.00%) |
| Sep 29, 2016 | 18.00 | 18.00 | 18.00 | 18.00 | 219 | -0.53(-2.86%) |
| Sep 28, 2016 | 18.53 | 18.53 | 18.53 | 18.53 | 111 | -0.02(-0.10%) |
| Sep 27, 2016 | 18.55 | 18.55 | 18.55 | 18.55 | 383 | -0.11(-0.59%) |
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.
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.