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

Nasdaq Oil & Gas ETF (NQ: FTXN )

31.43 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 10, 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 (%)
Nov 30, 2020 10.88 10.88 10.41 10.41 8,447 -0.48(-4.37%)
Nov 27, 2020 11.00 11.00 10.89 10.89 2,489 -0.14(-1.28%)
Nov 25, 2020 11.21 11.21 10.95 11.03 13,636 -0.15(-1.38%)
Nov 24, 2020 10.97 11.20 10.97 11.18 20,672 +0.51(+4.81%)
Nov 23, 2020 10.16 10.67 10.16 10.67 25,782 +0.70(+7.04%)
Nov 20, 2020 10.02 10.10 9.887 9.970 26,082 -0.10(-0.97%)
Nov 19, 2020 9.859 10.07 9.748 10.07 11,536 +0.20(+2.07%)
Nov 18, 2020 10.18 10.19 9.863 9.863 2,459 -0.12(-1.16%)
Nov 17, 2020 9.674 10.01 9.674 9.979 11,706 +0.12(+1.26%)
Nov 16, 2020 9.905 9.905 9.739 9.855 1,126 +0.31(+3.25%)
Nov 13, 2020 9.268 9.545 9.268 9.545 2,164 +0.41(+4.46%)
Nov 12, 2020 9.415 9.440 9.138 9.138 5,503 -0.33(-3.52%)
Nov 11, 2020 9.499 9.603 9.421 9.471 16,570 +0.11(+1.18%)
Nov 10, 2020 9.369 9.397 9.064 9.360 28,553 +0.24(+2.63%)
Nov 09, 2020 9.064 9.240 8.880 9.120 6,562 +0.84(+10.16%)
Nov 06, 2020 8.427 8.556 8.214 8.279 156,928 -0.18(-2.11%)
Nov 05, 2020 8.584 8.607 8.457 8.457 6,847 +0.04(+0.47%)
Nov 04, 2020 8.519 8.575 8.418 8.418 7,110 -0.06(-0.65%)
Nov 03, 2020 8.778 8.778 8.473 8.473 5,000 -0.12(-1.43%)
Nov 02, 2020 8.493 8.638 8.408 8.596 5,418 +0.14(+1.62%)
Oct 30, 2020 8.464 8.482 8.346 8.459 12,446 -0.17(-2.00%)
Oct 29, 2020 8.454 8.631 8.297 8.631 3,635 +0.08(+0.99%)
Oct 28, 2020 8.732 8.769 8.538 8.547 77,969 -0.42(-4.64%)
Oct 27, 2020 8.870 8.972 8.870 8.963 25,742 -0.06(-0.71%)
Oct 26, 2020 9.081 9.083 8.963 9.026 7,196 -0.32(-3.47%)
Oct 23, 2020 9.462 9.471 9.332 9.351 10,173 -0.07(-0.78%)
Oct 22, 2020 9.069 9.425 9.069 9.425 31,972 +0.40(+4.48%)
Oct 21, 2020 9.129 9.203 9.020 9.020 7,845 -0.13(-1.42%)
Oct 20, 2020 9.161 9.212 9.092 9.150 120,436 +0.15(+1.70%)
Oct 19, 2020 9.126 9.212 8.992 8.997 2,715 -0.12(-1.26%)
Oct 16, 2020 9.231 9.332 9.112 9.112 57,143 -0.22(-2.41%)
Oct 15, 2020 9.249 9.337 9.231 9.337 8,288 +0.16(+1.74%)
Oct 14, 2020 9.277 9.353 9.177 9.177 9,282 +0.01(+0.10%)
Oct 13, 2020 9.268 9.277 9.147 9.168 12,556 -0.12(-1.27%)
Oct 12, 2020 9.157 9.295 9.147 9.286 4,760 +0.08(+0.90%)
Oct 09, 2020 9.397 9.397 9.138 9.203 6,926 -0.06(-0.70%)
Oct 08, 2020 8.944 9.268 8.944 9.268 124,303 +0.33(+3.69%)
Oct 07, 2020 8.824 8.942 8.821 8.938 10,052 +0.26(+3.03%)
Oct 06, 2020 8.991 8.998 8.675 8.675 3,776 -0.10(-1.18%)
Oct 05, 2020 8.565 8.778 8.565 8.778 4,357 +0.30(+3.53%)
Oct 02, 2020 8.205 8.520 8.205 8.479 31,926 +0.12(+1.40%)
Oct 01, 2020 8.572 8.572 8.353 8.362 1,309 -0.25(-2.90%)
Sep 30, 2020 8.787 8.796 8.561 8.612 7,876 -0.15(-1.69%)
Sep 29, 2020 8.806 8.819 8.649 8.759 13,871 -0.34(-3.71%)
Sep 28, 2020 9.000 9.105 8.907 9.097 9,405 +0.24(+2.77%)
Sep 25, 2020 8.861 8.880 8.794 8.852 4,870 -0.06(-0.62%)
Sep 24, 2020 8.870 9.101 8.815 8.907 11,210 -0.04(-0.41%)
Sep 23, 2020 9.320 9.357 8.944 8.944 8,543 -0.39(-4.13%)
Sep 22, 2020 9.375 9.503 9.306 9.329 5,976 -0.03(-0.29%)
Sep 21, 2020 9.302 9.375 9.247 9.357 2,260 -0.25(-2.58%)
Sep 18, 2020 9.696 9.760 9.549 9.604 18,641 +0.01(+0.13%)
Sep 17, 2020 9.568 9.592 9.503 9.592 2,411 -0.12(-1.26%)
Sep 16, 2020 9.430 9.714 9.430 9.714 1,527 +0.47(+5.03%)
Sep 15, 2020 9.348 9.366 9.249 9.249 3,416 -0.08(-0.84%)
Sep 14, 2020 9.228 9.390 9.228 9.328 7,681 +0.23(+2.51%)
Sep 11, 2020 9.109 9.173 9.082 9.100 5,777 -0.02(-0.25%)
Sep 10, 2020 9.430 9.430 9.122 9.122 4,005 -0.38(-4.00%)
Sep 09, 2020 9.393 9.503 9.393 9.502 6,589 +0.14(+1.50%)
Sep 08, 2020 9.366 9.502 9.338 9.361 14,503 -0.44(-4.46%)
Sep 04, 2020 9.671 9.806 9.671 9.799 2,725 +0.03(+0.30%)
Sep 03, 2020 9.769 10.01 9.742 9.769 12,125 -0.13(-1.30%)
Sep 02, 2020 9.962 9.980 9.852 9.898 4,985 -0.20(-1.94%)
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.