Nasdaq Pharmaceuticals ETF FT (NQ: FTXH )

25.46 USD +0.07 (+0.29%)
Official Closing Price Updated: 4:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 25.48 25.54 25.40 25.46 3,600 +0.07(+0.29%)
Apr 08, 2021 25.49 25.56 25.39 25.39 12,424 -0.05(-0.20%)
Apr 07, 2021 25.48 25.48 25.44 25.44 1,012 -0.16(-0.64%)
Apr 06, 2021 25.65 25.99 25.60 25.60 30,953 -0.15(-0.57%)
Apr 05, 2021 26.11 26.11 25.70 25.75 1,611 -0.06(-0.25%)
Apr 01, 2021 25.99 25.99 25.81 25.81 400 +0.25(+1.00%)
Mar 31, 2021 25.32 25.66 25.32 25.56 3,049 +0.37(+1.47%)
Mar 30, 2021 24.90 25.33 24.90 25.19 8,694 -0.06(-0.26%)
Mar 29, 2021 25.23 25.39 25.23 25.25 4,153 -0.20(-0.80%)
Mar 26, 2021 25.27 25.46 25.26 25.46 2,000 +0.20(+0.81%)
Mar 25, 2021 24.98 25.25 24.80 25.25 62,090 +0.15(+0.60%)
Mar 24, 2021 25.70 25.71 25.11 25.11 84,326 -0.45(-1.75%)
Mar 23, 2021 25.85 25.85 25.55 25.55 41,026 -0.70(-2.66%)
Mar 22, 2021 25.65 26.25 25.65 26.25 1,150 +0.07(+0.27%)
Mar 19, 2021 26.09 26.18 25.87 26.18 5,500 +0.13(+0.50%)
Mar 18, 2021 26.28 26.28 26.05 26.05 2,096 -0.17(-0.64%)
Mar 17, 2021 26.09 26.22 26.09 26.22 3,727 -0.01(-0.04%)
Mar 16, 2021 26.63 26.63 26.10 26.23 4,124 -0.11(-0.43%)
Mar 15, 2021 26.47 26.47 26.22 26.34 3,138 +0.05(+0.17%)
Mar 12, 2021 25.72 26.33 25.72 26.30 3,900 +0.18(+0.68%)
Mar 11, 2021 25.90 26.16 25.76 26.12 8,425 +0.20(+0.76%)
Mar 10, 2021 25.98 26.02 25.34 25.92 7,183 -0.01(-0.04%)
Mar 09, 2021 25.98 26.09 25.93 25.93 3,449 +0.15(+0.58%)
Mar 08, 2021 25.73 25.79 25.36 25.78 7,801 +0.29(+1.15%)
Mar 05, 2021 24.93 25.49 24.63 25.49 13,700 +0.62(+2.48%)
Mar 04, 2021 25.25 25.30 24.86 24.87 82,709 -0.60(-2.37%)
Mar 03, 2021 25.95 25.95 25.37 25.47 104,930 -0.34(-1.33%)
Mar 02, 2021 25.99 25.99 25.82 25.82 2,239 -0.21(-0.81%)
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%)
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.