Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq Oil & Gas ETF (NQ: FTXN )

29.88 +0.33 (+1.12%)
Official Closing Price Updated: 4:15 PM EDT, Sep 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 10.18 10.21 9.907 10.21 25,998 -0.09(-0.87%)
May 28, 2020 10.69 10.69 10.25 10.30 25,504 -0.27(-2.59%)
May 27, 2020 10.61 10.61 10.27 10.58 11,220 +0.12(+1.12%)
May 26, 2020 10.46 10.60 10.39 10.46 56,629 +0.27(+2.60%)
May 22, 2020 10.09 10.19 9.970 10.19 17,701 -0.04(-0.39%)
May 21, 2020 10.39 10.39 10.16 10.23 18,478 -0.06(-0.61%)
May 20, 2020 10.21 10.37 10.21 10.30 20,112 +0.27(+2.69%)
May 19, 2020 10.26 10.26 9.970 10.03 11,959 -0.20(-1.93%)
May 18, 2020 10.07 10.28 9.970 10.22 36,230 +0.77(+8.18%)
May 15, 2020 9.446 9.619 9.410 9.450 44,473 +0.11(+1.22%)
May 14, 2020 9.129 9.437 8.903 9.335 30,023 -0.04(-0.46%)
May 13, 2020 9.979 9.979 9.265 9.378 31,440 -0.50(-5.07%)
May 12, 2020 10.19 10.19 9.879 9.879 26,876 -0.14(-1.41%)
May 11, 2020 10.15 10.16 9.961 10.02 49,187 -0.15(-1.44%)
May 08, 2020 9.997 10.18 9.907 10.17 49,673 +0.47(+4.83%)
May 07, 2020 9.726 9.862 9.649 9.699 12,767 +0.20(+2.10%)
May 06, 2020 9.893 9.893 9.473 9.500 7,665 -0.28(-2.87%)
May 05, 2020 10.18 10.21 9.744 9.781 15,836 +0.03(+0.28%)
May 04, 2020 9.274 9.753 9.265 9.753 19,524 +0.35(+3.71%)
May 01, 2020 10.02 10.02 9.301 9.404 103,882 -0.79(-7.74%)
Apr 30, 2020 10.18 10.37 9.880 10.19 60,664 +0.01(+0.08%)
Apr 29, 2020 9.822 10.21 9.767 10.18 53,577 +0.72(+7.66%)
Apr 28, 2020 9.509 9.572 9.301 9.460 36,897 +0.11(+1.22%)
Apr 27, 2020 9.066 9.383 8.813 9.346 21,473 +0.27(+2.99%)
Apr 24, 2020 9.157 9.157 8.900 9.075 32,414 +0.06(+0.70%)
Apr 23, 2020 9.012 9.156 8.912 9.012 160,008 +0.20(+2.26%)
Apr 22, 2020 8.795 8.949 8.694 8.813 31,682 +0.22(+2.52%)
Apr 21, 2020 8.388 8.659 8.216 8.596 80,523 -0.05(-0.63%)
Apr 20, 2020 8.271 8.840 8.271 8.650 145,868 -0.01(-0.10%)
Apr 17, 2020 8.212 8.668 8.212 8.659 89,943 +0.77(+9.82%)
Apr 16, 2020 8.081 8.081 7.885 7.885 75,164 -0.24(-2.90%)
Apr 15, 2020 8.325 8.325 7.954 8.120 90,505 -0.39(-4.63%)
Apr 14, 2020 8.542 8.560 8.472 8.515 29,631 -0.05(-0.55%)
Apr 13, 2020 8.813 8.813 8.461 8.562 13,162 -0.06(-0.72%)
Apr 09, 2020 8.795 8.966 8.361 8.624 35,180 +0.14(+1.59%)
Apr 08, 2020 8.198 8.489 8.081 8.489 28,934 +0.57(+7.25%)
Apr 07, 2020 8.000 8.289 7.915 7.915 18,072 +0.22(+2.86%)
Apr 06, 2020 7.340 7.695 7.340 7.695 6,331 +0.46(+6.41%)
Apr 03, 2020 7.520 7.520 7.050 7.231 14,603 -0.07(-0.89%)
Apr 02, 2020 7.159 7.774 7.114 7.296 21,594 +0.45(+6.63%)
Apr 01, 2020 7.204 7.204 6.843 6.843 10,983 -0.48(-6.52%)
Mar 31, 2020 7.539 7.539 7.309 7.320 15,087 +0.08(+1.10%)
Mar 30, 2020 7.295 7.331 7.114 7.240 17,667 +0.02(+0.31%)
Mar 27, 2020 7.204 7.358 7.192 7.218 31,972 -0.29(-3.91%)
Mar 26, 2020 7.132 7.718 7.132 7.511 21,836 +0.17(+2.36%)
Mar 25, 2020 6.800 7.585 6.654 7.338 73,086 +0.48(+7.05%)
Mar 24, 2020 6.800 6.855 6.458 6.855 30,182 +0.70(+11.43%)
Mar 23, 2020 6.521 6.521 6.097 6.152 14,788 -0.53(-7.99%)
Mar 20, 2020 6.539 6.835 6.522 6.686 37,808 +0.14(+2.11%)
Mar 19, 2020 6.286 6.548 6.007 6.548 22,313 +0.54(+9.01%)
Mar 18, 2020 6.535 6.535 5.846 6.007 11,697 -1.02(-14.51%)
Mar 17, 2020 7.062 7.170 6.896 7.026 123,595 -0.09(-1.21%)
Mar 16, 2020 7.188 7.865 6.982 7.112 467,352 -0.85(-10.69%)
Mar 13, 2020 7.378 7.964 7.228 7.964 17,407 +0.74(+10.31%)
Mar 12, 2020 7.332 7.513 7.144 7.220 9,523 -0.85(-10.57%)
Mar 11, 2020 8.252 8.288 7.982 8.073 13,248 -0.59(-6.81%)
Mar 10, 2020 9.010 9.010 8.486 8.663 39,373 +0.17(+2.02%)
Mar 09, 2020 8.732 8.830 8.420 8.491 40,890 -1.61(-15.94%)
Mar 06, 2020 10.44 10.44 10.09 10.10 7,539 -0.67(-6.21%)
Mar 05, 2020 10.95 10.95 10.68 10.77 1,323 -0.29(-2.60%)
Mar 04, 2020 11.06 11.06 11.06 27 +0.00(+0.00%)
Mar 03, 2020 11.36 11.36 11.06 11.06 12,254 -0.05(-0.45%)
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.