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 (%)
Jun 30, 2021 24.71 24.87 24.71 24.86 575 +0.04(+0.14%)
Jun 29, 2021 24.95 24.95 24.82 24.82 682 -0.11(-0.42%)
Jun 28, 2021 25.01 25.01 24.88 24.93 918 -0.10(-0.39%)
Jun 25, 2021 24.96 25.03 24.88 25.03 5,320 +0.16(+0.62%)
Jun 24, 2021 24.69 24.89 24.69 24.87 13,606 +0.27(+1.11%)
Jun 23, 2021 24.91 24.91 24.60 24.60 1,411 -0.23(-0.94%)
Jun 22, 2021 24.79 24.84 24.75 24.84 1,380 +0.06(+0.23%)
Jun 18, 2021 24.78 24.78 24.78 162 -0.20(-0.81%)
Jun 17, 2021 25.06 25.06 24.93 24.98 659 -0.08(-0.30%)
Jun 16, 2021 25.21 25.21 25.06 25.06 1,117 +0.06(+0.25%)
Jun 15, 2021 25.07 25.07 24.93 24.99 2,270 -0.16(-0.63%)
Jun 14, 2021 25.25 25.25 25.11 25.15 739 -0.07(-0.27%)
Jun 11, 2021 25.32 25.32 25.22 25.22 411 -0.12(-0.49%)
Jun 10, 2021 25.15 25.45 25.11 25.34 4,429 +0.45(+1.82%)
Jun 09, 2021 24.84 24.99 24.76 24.89 3,001 +0.38(+1.55%)
Jun 08, 2021 24.44 24.51 24.36 24.51 3,662 -0.12(-0.50%)
Jun 07, 2021 24.73 24.77 24.63 24.63 949 +0.27(+1.10%)
Jun 04, 2021 24.41 24.43 24.33 24.37 4,758 -0.06(-0.23%)
Jun 03, 2021 24.16 24.43 24.16 24.42 1,329 +0.13(+0.54%)
Jun 02, 2021 24.44 24.44 24.28 24.29 15,923 -0.17(-0.71%)
Jun 01, 2021 24.70 24.70 24.44 24.46 3,408 -0.27(-1.07%)
May 28, 2021 24.83 24.85 24.73 24.73 2,894 -0.01(-0.05%)
May 26, 2021 24.74 24.74 24.74 509 -0.10(-0.39%)
May 25, 2021 25.05 25.05 24.84 24.84 2,690 -0.21(-0.84%)
May 24, 2021 25.08 25.12 25.05 25.05 817 -0.27(-1.06%)
May 21, 2021 25.16 25.33 25.16 25.32 993 +0.19(+0.76%)
May 20, 2021 25.00 25.12 25.00 25.12 751 +0.43(+1.75%)
May 19, 2021 24.67 24.74 24.65 24.69 1,507 -0.34(-1.38%)
May 18, 2021 25.07 25.07 25.04 25.04 1,733 +0.06(+0.25%)
May 17, 2021 24.92 25.05 24.92 24.98 1,170 +0.05(+0.21%)
May 14, 2021 24.81 24.92 24.81 24.92 811 +0.29(+1.16%)
May 13, 2021 24.54 24.64 24.54 24.64 3,107 -0.01(-0.05%)
May 12, 2021 24.53 24.65 24.53 24.65 1,313 +0.14(+0.56%)
May 11, 2021 24.35 24.51 24.28 24.51 3,315 -0.01(-0.04%)
May 10, 2021 24.40 24.77 24.40 24.52 3,771 -0.20(-0.81%)
May 07, 2021 24.52 24.95 24.52 24.72 3,437 +0.17(+0.70%)
May 06, 2021 24.30 24.55 24.30 24.55 6,181 -0.03(-0.12%)
May 05, 2021 24.57 24.58 24.55 24.58 1,290 +0.02(+0.09%)
May 04, 2021 24.69 24.69 24.56 24.56 1,539 -0.41(-1.65%)
May 03, 2021 24.92 24.99 24.92 24.97 2,660 +0.17(+0.70%)
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%)
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.