Stock Quote

Nasdaq Oil & Gas ETF (NQ: FTXN )

26.03 -0.31 (-1.18%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 21, 2023 26.05 26.42 26.02 26.34 122,177 +0.79(+3.09%)
Mar 20, 2023 25.02 25.73 25.02 25.55 39,655 +0.60(+2.40%)
Mar 17, 2023 25.22 25.42 24.81 24.95 40,813 -0.51(-1.99%)
Mar 16, 2023 24.43 25.48 24.37 25.46 119,711 +0.58(+2.31%)
Mar 15, 2023 25.33 25.34 24.37 24.88 292,431 -1.43(-5.44%)
Mar 14, 2023 26.15 27.03 25.91 26.31 76,919 +0.22(+0.84%)
Mar 13, 2023 26.23 26.63 25.57 26.09 99,069 -0.82(-3.04%)
Mar 10, 2023 27.27 27.75 26.82 26.91 170,331 -0.35(-1.29%)
Mar 09, 2023 27.99 28.36 27.26 27.26 101,792 -0.49(-1.77%)
Mar 08, 2023 28.10 28.40 27.41 27.75 805,956 -0.44(-1.56%)
Mar 07, 2023 28.49 28.58 28.03 28.19 70,880 -0.42(-1.47%)
Mar 06, 2023 28.71 28.71 28.41 28.61 42,371 -0.32(-1.11%)
Mar 03, 2023 28.04 29.05 27.99 28.93 101,377 +0.51(+1.79%)
Mar 02, 2023 27.99 28.52 27.84 28.42 102,153 +0.32(+1.14%)
Mar 01, 2023 27.22 28.17 27.22 28.10 81,945 +0.89(+3.27%)
Feb 28, 2023 28.13 28.13 27.21 27.21 62,045 -0.57(-2.05%)
Feb 27, 2023 27.65 27.98 27.49 27.78 94,199 +0.20(+0.73%)
Feb 24, 2023 27.20 27.64 26.85 27.58 213,779 +0.06(+0.22%)
Feb 23, 2023 27.33 27.72 27.12 27.52 167,341 +0.63(+2.35%)
Feb 22, 2023 27.12 27.28 26.67 26.89 130,636 -0.25(-0.93%)
Feb 21, 2023 27.08 27.35 27.01 27.14 84,260 -0.09(-0.33%)
Feb 17, 2023 27.96 27.96 27.07 27.23 131,281 -1.15(-4.05%)
Feb 16, 2023 28.46 28.89 28.36 28.38 217,866 -0.08(-0.28%)
Feb 15, 2023 28.59 28.59 28.05 28.46 98,995 -0.48(-1.66%)
Feb 14, 2023 28.59 29.06 28.49 28.94 234,780 +0.12(+0.42%)
Feb 13, 2023 28.78 28.93 28.45 28.82 191,503 -0.13(-0.45%)
Feb 10, 2023 28.01 28.95 28.01 28.95 1,832,994 +1.33(+4.82%)
Feb 09, 2023 28.03 28.06 27.57 27.62 158,140 -0.34(-1.22%)
Feb 08, 2023 28.24 28.39 27.70 27.96 226,574 -0.30(-1.06%)
Feb 07, 2023 27.45 28.31 27.23 28.26 156,770 +1.08(+3.97%)
Feb 06, 2023 27.59 27.78 26.85 27.18 151,830 -0.37(-1.34%)
Feb 03, 2023 27.78 28.35 27.53 27.55 102,320 -0.23(-0.83%)
Feb 02, 2023 28.26 28.26 27.43 27.78 451,839 -0.48(-1.70%)
Feb 01, 2023 28.93 28.97 27.80 28.26 182,047 -0.77(-2.65%)
Jan 31, 2023 28.70 29.04 28.41 29.03 120,892 +0.32(+1.11%)
Jan 30, 2023 29.33 29.34 28.68 28.71 136,747 -0.80(-2.71%)
Jan 27, 2023 30.08 30.32 29.51 29.51 711,966 -0.65(-2.16%)
Jan 26, 2023 29.58 30.16 29.20 30.16 151,386 +0.89(+3.04%)
Jan 25, 2023 29.24 29.29 28.83 29.27 178,400 -0.08(-0.27%)
Jan 24, 2023 29.23 29.38 28.91 29.35 182,121 -0.01(-0.03%)
Jan 23, 2023 29.29 29.71 29.26 29.36 223,426 +0.24(+0.82%)
Jan 20, 2023 28.74 29.16 28.54 29.12 267,346 +0.49(+1.71%)
Jan 19, 2023 28.03 28.73 27.92 28.63 91,002 +0.50(+1.78%)
Jan 18, 2023 28.58 29.16 28.09 28.13 123,465 -0.32(-1.12%)
Jan 17, 2023 28.63 28.89 28.31 28.45 168,441 +0.02(+0.07%)
Jan 13, 2023 28.40 28.55 28.10 28.43 248,783 +0.01(+0.03%)
Jan 12, 2023 28.05 28.64 27.98 28.42 104,020 +0.62(+2.24%)
Jan 11, 2023 27.95 27.95 27.50 27.80 183,003 +0.17(+0.62%)
Jan 10, 2023 27.54 27.68 27.11 27.63 87,754 +0.24(+0.88%)
Jan 09, 2023 28.01 28.05 27.34 27.39 236,669 -0.04(-0.15%)
Jan 06, 2023 27.25 27.81 27.25 27.43 158,899 +0.52(+1.93%)
Jan 05, 2023 26.54 27.04 26.42 26.91 141,711 +0.32(+1.20%)
Jan 04, 2023 26.13 26.76 26.03 26.59 81,648 +0.06(+0.23%)
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.