Nasdaq Pharmaceuticals ETF (NQ: FTXH )

29.30 -0.14 (-0.48%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 19.67 19.67 19.66 19.66 412 +0.17(+0.86%)
Apr 27, 2018 19.47 19.49 19.47 19.49 345 +0.09(+0.48%)
Apr 26, 2018 19.37 19.40 19.37 19.40 625 +0.28(+1.44%)
Apr 25, 2018 19.12 19.12 19.12 19.12 404 -0.23(-1.18%)
Apr 24, 2018 19.45 19.46 19.25 19.35 20,605 -0.10(-0.52%)
Apr 23, 2018 19.64 19.64 19.45 19.45 399 -0.54(-2.72%)
Apr 19, 2018 20.00 20.00 20.00 16 +0.00(+0.00%)
Apr 18, 2018 20.00 20.00 20.00 20.00 232 +0.13(+0.66%)
Apr 17, 2018 19.80 19.86 19.74 19.86 1,253 +0.13(+0.64%)
Apr 16, 2018 20.06 20.06 19.74 19.74 5,905 -0.21(-1.05%)
Apr 13, 2018 19.98 19.98 19.94 19.95 591 +0.12(+0.61%)
Apr 12, 2018 19.89 19.90 19.82 19.83 3,035 +0.03(+0.14%)
Apr 10, 2018 19.80 19.80 19.80 91 +0.47(+2.42%)
Apr 06, 2018 19.33 19.33 19.33 151 -0.12(-0.63%)
Apr 04, 2018 19.45 19.45 19.45 58 +0.31(+1.61%)
Apr 02, 2018 19.14 19.14 19.14 34 -0.47(-2.38%)
Mar 29, 2018 19.61 19.61 19.61 0 -0.17(-0.88%)
Mar 28, 2018 19.78 19.79 19.78 19.79 303 +0.01(+0.08%)
Mar 27, 2018 19.81 19.85 19.77 19.77 1,068 +0.33(+1.68%)
Mar 26, 2018 19.40 19.82 19.40 19.44 15,196 -0.12(-0.62%)
Mar 23, 2018 20.23 20.23 19.56 19.56 21,305 -0.67(-3.30%)
Mar 22, 2018 20.23 20.23 20.23 20.23 461 -0.30(-1.44%)
Mar 21, 2018 20.62 20.62 20.42 20.53 937 +0.09(+0.46%)
Mar 20, 2018 20.44 20.44 20.44 20.44 129 +0.13(+0.64%)
Mar 19, 2018 20.47 20.47 20.31 20.31 659 -0.41(-2.00%)
Mar 16, 2018 20.81 20.87 20.62 20.72 5,992 -0.04(-0.20%)
Mar 15, 2018 21.14 21.14 20.74 20.76 3,122 +0.03(+0.13%)
Mar 14, 2018 20.82 20.82 20.73 20.73 471 -0.20(-0.93%)
Mar 13, 2018 20.93 20.93 20.92 20.93 1,584 +0.00(+0.00%)
Mar 12, 2018 20.84 20.93 20.84 20.93 261 +0.52(+2.53%)
Mar 08, 2018 20.41 20.41 20.41 15 +0.06(+0.32%)
Mar 07, 2018 20.32 20.35 20.32 20.35 652 +0.02(+0.10%)
Mar 06, 2018 20.28 20.33 20.28 20.33 1,580 +0.29(+1.46%)
Mar 05, 2018 20.13 20.13 20.04 20.04 764 -0.10(-0.51%)
Mar 02, 2018 20.07 20.14 20.04 20.14 2,064 -0.01(-0.05%)
Mar 01, 2018 20.15 20.15 20.15 20.15 2,468 +0.02(+0.08%)
Feb 28, 2018 20.34 20.34 20.13 20.13 1,635 -0.43(-2.07%)
Feb 27, 2018 20.56 20.56 20.56 20.56 184 -0.24(-1.16%)
Feb 26, 2018 20.74 20.80 20.74 20.80 2,453 +0.48(+2.39%)
Feb 23, 2018 20.32 20.32 20.32 20.32 1,290 +0.11(+0.55%)
Feb 22, 2018 20.30 20.30 20.20 20.20 7,730 -0.41(-2.01%)
Feb 21, 2018 20.52 20.67 20.52 20.62 1,668 +0.21(+1.02%)
Feb 20, 2018 20.55 20.55 20.41 20.41 2,195 -0.22(-1.07%)
Feb 16, 2018 20.63 20.63 20.63 0 +0.24(+1.16%)
Feb 15, 2018 20.26 20.49 20.25 20.39 2,902 +0.76(+3.89%)
Feb 13, 2018 19.63 19.63 19.63 74 +0.20(+1.02%)
Feb 12, 2018 19.36 19.43 19.36 19.43 436 +0.13(+0.68%)
Feb 09, 2018 19.33 19.33 18.87 19.30 1,910 -0.04(-0.20%)
Feb 08, 2018 20.18 19.34 19.34 2,781 -0.84(-4.18%)
Feb 07, 2018 19.68 19.68 20.18 200 +0.50(+2.53%)
Feb 06, 2018 19.50 19.70 19.25 19.68 4,809 -0.50(-2.49%)
Feb 05, 2018 20.68 20.68 19.81 20.19 9,827 -0.71(-3.39%)
Feb 02, 2018 20.99 20.99 20.89 20.89 1,295 -0.23(-1.11%)
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.