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 -0.29 (-0.91%)
Official Closing 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 (%)
Mar 28, 2018 17.62 17.62 17.62 0 +0.24(+1.36%)
Mar 27, 2018 17.70 17.70 17.38 17.38 996 -0.16(-0.91%)
Mar 26, 2018 17.54 17.54 17.54 17.54 317 +0.13(+0.77%)
Mar 23, 2018 17.13 17.55 17.13 17.40 2,568 -0.13(-0.75%)
Mar 22, 2018 17.22 17.58 17.12 17.54 4,541 -0.20(-1.13%)
Mar 21, 2018 16.98 17.74 16.98 17.74 2,698 +0.56(+3.29%)
Mar 20, 2018 17.20 17.24 17.09 17.17 4,995 +0.25(+1.49%)
Mar 19, 2018 16.92 16.92 16.92 16.92 414 -0.12(-0.70%)
Mar 14, 2018 17.04 17.04 17.04 0 -0.12(-0.67%)
Mar 13, 2018 17.16 17.16 17.16 17.16 3,554 -0.01(-0.05%)
Mar 12, 2018 17.16 17.16 17.16 17.16 127 +0.31(+1.83%)
Mar 08, 2018 16.85 16.85 16.85 1 -0.14(-0.83%)
Mar 05, 2018 17.00 17.00 17.00 194 +0.45(+2.71%)
Mar 01, 2018 16.55 16.55 16.55 8 -0.31(-1.86%)
Feb 28, 2018 16.86 16.86 16.86 16.86 191 -0.27(-1.57%)
Feb 27, 2018 17.06 17.13 17.06 17.13 3,820 +0.02(+0.10%)
Feb 26, 2018 17.02 17.17 17.02 17.11 1,445 +0.21(+1.23%)
Feb 23, 2018 16.88 16.91 16.88 16.90 1,101 +0.25(+1.51%)
Feb 22, 2018 16.72 16.75 16.65 16.65 9,015 -0.21(-1.24%)
Feb 21, 2018 16.94 16.95 16.86 16.86 1,772 -0.22(-1.27%)
Feb 20, 2018 17.23 17.23 17.08 17.08 1,897 -0.03(-0.15%)
Feb 16, 2018 17.10 17.10 17.10 0 +0.00(+0.00%)
Feb 15, 2018 17.01 17.16 17.01 17.10 2,967 +0.18(+1.08%)
Feb 14, 2018 16.71 16.92 16.71 16.92 1,066 +0.02(+0.14%)
Feb 13, 2018 16.90 16.90 16.90 16.90 330 -0.05(-0.30%)
Feb 12, 2018 16.98 17.04 16.95 16.95 777 +0.46(+2.82%)
Feb 09, 2018 16.69 16.69 16.48 16.48 1,946 -0.39(-2.28%)
Feb 08, 2018 16.87 16.87 16.87 16.87 286 -0.39(-2.27%)
Feb 07, 2018 17.43 17.26 17.26 68,114 -0.17(-1.00%)
Feb 06, 2018 17.42 17.49 17.17 17.43 3,799 +0.05(+0.30%)
Feb 05, 2018 17.81 17.81 17.07 17.38 40,841 -0.59(-3.29%)
Feb 02, 2018 18.51 18.51 17.95 17.97 68,266 -0.57(-3.09%)
Feb 01, 2018 18.62 18.62 18.37 18.55 1,240 -0.05(-0.28%)
Jan 31, 2018 18.47 18.62 18.47 18.60 1,140 +0.12(+0.65%)
Jan 30, 2018 18.66 18.66 18.48 18.48 19,929 -0.50(-2.65%)
Jan 29, 2018 19.02 19.04 18.98 18.98 2,411 -0.29(-1.49%)
Jan 26, 2018 19.54 19.54 19.27 19.27 2,427 +0.05(+0.27%)
Jan 25, 2018 19.31 19.44 19.21 19.22 5,013 -0.20(-1.06%)
Jan 24, 2018 19.50 19.50 19.31 19.42 1,121 -0.13(-0.67%)
Jan 23, 2018 19.48 19.55 19.48 19.55 1,074 +0.09(+0.45%)
Jan 22, 2018 19.28 19.46 19.28 19.46 4,280 +0.29(+1.52%)
Jan 19, 2018 19.21 19.21 19.09 19.17 5,388 -0.01(-0.05%)
Jan 18, 2018 19.30 19.30 19.18 19.18 736 -0.28(-1.43%)
Jan 17, 2018 19.41 19.51 19.30 19.46 1,232 +0.09(+0.45%)
Jan 16, 2018 19.49 19.49 19.37 19.37 3,790 -0.08(-0.43%)
Jan 12, 2018 19.45 19.45 19.45 0 +0.27(+1.43%)
Jan 11, 2018 19.10 19.31 19.10 19.18 9,399 +0.18(+0.96%)
Jan 10, 2018 19.00 23,028 +0.05(+0.27%)
Jan 09, 2018 19.13 19.13 18.95 18.95 19,408 +0.02(+0.09%)
Jan 08, 2018 18.82 18.95 18.82 18.93 17,250 +0.03(+0.15%)
Jan 05, 2018 18.77 18.90 18.76 18.90 68,189 -0.00(-0.01%)
Jan 04, 2018 18.94 18.94 18.83 18.90 3,080 +0.02(+0.09%)
Jan 03, 2018 18.83 18.88 18.82 18.88 2,947 +0.32(+1.73%)
Jan 02, 2018 18.65 18.69 18.44 18.56 30,050 +0.20(+1.11%)
Dec 29, 2017 18.36 18.36 18.36 0 -0.06(-0.35%)
Dec 28, 2017 18.47 18.47 18.42 18.42 1,159 +0.02(+0.09%)
Dec 27, 2017 18.41 18.41 18.41 18.41 375 -0.04(-0.23%)
Dec 26, 2017 18.37 18.45 18.37 18.45 616 +0.23(+1.24%)
Dec 22, 2017 18.22 18.29 18.22 18.22 866 +0.01(+0.06%)
Dec 21, 2017 17.99 18.21 17.99 18.21 1,767 +0.78(+4.45%)
Dec 20, 2017 17.61 17.61 17.44 17.44 880 -0.03(-0.19%)
Dec 19, 2017 17.53 17.47 17.47 3,501 -0.00(-0.02%)
Dec 18, 2017 17.38 17.53 17.38 17.48 3,654 +0.18(+1.02%)
Dec 15, 2017 17.35 17.39 17.30 17.30 1,722 +0.00(+0.00%)
Dec 14, 2017 17.38 17.38 17.30 17.30 1,283 -0.03(-0.15%)
Dec 13, 2017 17.33 17.40 17.30 17.33 4,811 -0.07(-0.38%)
Dec 12, 2017 17.39 17.39 17.33 17.39 1,076 -0.01(-0.07%)
Dec 11, 2017 17.41 17.47 17.39 17.40 1,864 +0.11(+0.64%)
Dec 08, 2017 17.13 17.29 17.13 17.29 3,143 +0.22(+1.28%)
Dec 07, 2017 17.10 17.11 17.08 17.08 1,787 +0.03(+0.16%)
Dec 06, 2017 17.02 17.05 17.00 17.05 4,308 -0.19(-1.11%)
Dec 05, 2017 17.31 17.33 17.24 17.24 1,423 +0.03(+0.15%)
Dec 04, 2017 17.40 17.44 17.21 17.21 9,902 +0.03(+0.20%)
Dec 01, 2017 17.30 17.37 17.21 17.18 2,386 +0.03(+0.15%)
Nov 30, 2017 16.98 17.17 16.98 17.15 3,283 +0.30(+1.78%)
Nov 29, 2017 16.76 16.85 16.71 16.85 597 +0.02(+0.12%)
Nov 28, 2017 16.84 16.84 16.76 16.83 1,904 +0.03(+0.21%)
Nov 27, 2017 16.88 16.88 16.76 16.80 1,203 -0.09(-0.51%)
Nov 22, 2017 16.88 16.88 16.88 60 +0.09(+0.52%)
Nov 21, 2017 16.84 16.89 16.80 16.80 1,015 -0.00(-0.00%)
Nov 20, 2017 16.79 16.82 16.77 16.80 3,008 +0.05(+0.27%)
Nov 17, 2017 16.75 16.75 16.75 16.75 779 +0.09(+0.56%)
Nov 16, 2017 16.63 16.71 16.63 16.66 2,580 -0.07(-0.41%)
Nov 15, 2017 16.74 16.74 16.73 16.73 2,175 -0.08(-0.50%)
Nov 14, 2017 16.87 16.87 16.77 16.81 1,968 -0.15(-0.91%)
Nov 13, 2017 17.09 17.09 16.97 16.97 2,114 -0.10(-0.60%)
Nov 10, 2017 17.13 17.14 16.98 17.07 2,255 -0.09(-0.54%)
Nov 09, 2017 17.03 17.16 16.98 17.16 2,402 +0.00(+0.00%)
Nov 08, 2017 17.17 17.21 17.09 17.16 2,450 -0.04(-0.24%)
Nov 07, 2017 17.17 17.23 17.17 17.20 3,261 -0.01(-0.06%)
Nov 06, 2017 17.08 17.21 17.08 17.21 1,033 +0.24(+1.43%)
Nov 03, 2017 16.82 16.97 16.82 16.97 5,946 +0.20(+1.18%)
Nov 02, 2017 16.79 16.85 16.72 16.77 3,973 +0.02(+0.11%)
Nov 01, 2017 16.79 16.79 16.71 16.76 5,013 +0.27(+1.63%)
Oct 31, 2017 16.47 16.49 16.39 16.49 3,240 +0.11(+0.69%)
Oct 30, 2017 16.42 16.43 16.37 16.37 1,547 +0.33(+2.05%)
Oct 26, 2017 16.05 16.05 16.05 211 +0.02(+0.10%)
Oct 25, 2017 16.22 16.22 15.99 16.03 5,161 -0.17(-1.03%)
Oct 24, 2017 16.19 16.20 16.13 16.20 5,580 +0.07(+0.41%)
Oct 23, 2017 16.15 16.15 16.13 16.13 838 -0.14(-0.87%)
Oct 20, 2017 16.24 16.27 16.24 16.27 1,512 +0.04(+0.27%)
Oct 19, 2017 16.18 16.23 16.18 16.23 858 -0.04(-0.27%)
Oct 18, 2017 16.32 16.32 16.27 16.27 2,322 -0.03(-0.16%)
Oct 17, 2017 16.39 16.39 16.25 16.30 5,478 -0.03(-0.21%)
Oct 16, 2017 16.50 16.50 16.33 16.33 1,988 -0.08(-0.47%)
Oct 13, 2017 16.40 16.45 16.37 16.41 1,633 +0.07(+0.41%)
Oct 12, 2017 16.26 16.38 16.25 16.34 4,492 -0.07(-0.46%)
Oct 11, 2017 16.67 16.67 16.33 16.42 7,802 +0.07(+0.42%)
Oct 10, 2017 16.47 16.49 16.35 16.35 25,856 +0.00(+0.00%)
Oct 09, 2017 16.37 16.37 16.32 16.35 2,047 +0.06(+0.37%)
Oct 06, 2017 16.30 16.30 16.24 16.29 4,061 -0.10(-0.63%)
Oct 05, 2017 16.53 16.53 16.39 16.39 6,730 +0.02(+0.11%)
Oct 04, 2017 16.36 16.45 16.35 16.37 19,872 -0.06(-0.37%)
Oct 03, 2017 16.69 16.69 16.42 16.43 8,895 +0.04(+0.26%)
Oct 02, 2017 16.31 16.41 16.31 16.39 30,226 +0.06(+0.37%)
Sep 29, 2017 16.32 16.41 16.32 16.33 6,095 +0.06(+0.37%)
Sep 27, 2017 16.27 16.27 16.27 43 -0.03(-0.18%)
Sep 26, 2017 16.27 16.30 16.27 16.30 1,041 +0.28(+1.73%)
Sep 22, 2017 16.02 16.02 16.02 0 +0.18(+1.12%)
Sep 19, 2017 15.84 15.84 15.84 2 +0.09(+0.60%)
Sep 18, 2017 15.73 15.75 15.73 15.75 348 +0.14(+0.88%)
Sep 15, 2017 15.61 15.61 15.61 15.61 127 +0.05(+0.33%)
Sep 13, 2017 15.56 15.56 15.56 0 +0.40(+2.61%)
Sep 08, 2017 15.17 15.17 15.17 8 -0.05(-0.32%)
Sep 06, 2017 15.21 15.21 15.21 89 +0.25(+1.65%)
Sep 05, 2017 14.97 14.97 14.97 14.97 131 -0.09(-0.57%)
Sep 01, 2017 15.05 14.76 15.05 1,801 +0.29(+1.98%)
Aug 25, 2017 14.76 14.76 14.76 0 +0.19(+1.30%)
Aug 23, 2017 14.57 14.57 14.57 0 +0.08(+0.53%)
Aug 17, 2017 14.49 14.49 14.49 15 -0.34(-2.32%)
Aug 15, 2017 14.84 14.84 14.84 6 -0.16(-1.09%)
Aug 14, 2017 14.94 15.00 14.94 15.00 819 +0.03(+0.23%)
Aug 11, 2017 14.97 14.97 14.97 14.97 1,162 -0.03(-0.23%)
Aug 10, 2017 15.01 15.02 15.00 15.00 1,627 -0.52(-3.38%)
Aug 04, 2017 15.53 15.53 15.53 0 +0.11(+0.69%)
Aug 03, 2017 15.42 15.42 15.42 15.42 201 -0.33(-2.10%)
Aug 02, 2017 15.75 15.75 15.75 15.75 122 +0.05(+0.33%)
Jul 27, 2017 15.70 15.70 15.70 0 -0.01(-0.08%)
Jul 26, 2017 15.71 15.71 15.71 15.71 117 +0.01(+0.08%)
Jul 25, 2017 15.71 15.72 15.66 15.70 4,662 +0.32(+2.07%)
Jul 24, 2017 15.38 15.39 15.37 15.38 2,376 -0.10(-0.67%)
Jul 21, 2017 15.48 15.48 15.48 15.48 241 -0.09(-0.61%)
Jul 20, 2017 15.71 15.71 15.58 15.58 3,560 -0.04(-0.28%)
Jul 19, 2017 15.58 15.62 15.58 15.62 4,779 +0.28(+1.79%)
Jul 18, 2017 15.53 15.53 15.34 15.35 3,021 -0.11(-0.70%)
Jul 17, 2017 15.53 15.53 15.45 15.45 2,168 +0.07(+0.43%)
Jul 14, 2017 15.37 15.40 15.37 15.39 12,206 +0.09(+0.56%)
Jul 13, 2017 15.32 15.32 15.30 15.30 1,921 -0.07(-0.44%)
Jul 12, 2017 15.37 15.37 15.37 15.37 203 +0.11(+0.72%)
Jul 10, 2017 15.26 15.26 15.26 0 +0.09(+0.57%)
Jul 06, 2017 15.17 15.17 15.17 18 -0.13(-0.84%)
Jul 05, 2017 15.37 15.37 15.30 15.30 424 -0.34(-2.17%)
Jul 03, 2017 15.64 15.64 15.64 15.64 122 +0.26(+1.71%)
Jun 30, 2017 15.38 15.38 15.36 15.38 3,113 +0.20(+1.34%)
Jun 27, 2017 15.18 15.18 15.18 46 +0.02(+0.13%)
Jun 26, 2017 15.13 15.16 15.09 15.16 2,209 +0.18(+1.21%)
Jun 23, 2017 14.79 15.02 14.79 14.98 8,167 +0.00(+0.00%)
Jun 22, 2017 14.98 14.98 14.98 14.98 602 -0.15(-0.97%)
Jun 20, 2017 15.12 15.12 15.12 0 -0.31(-2.00%)
Jun 19, 2017 15.46 15.46 15.43 15.43 5,855 +0.01(+0.06%)
Jun 16, 2017 15.22 15.42 15.19 15.42 8,459 -0.01(-0.06%)
Jun 14, 2017 15.43 15.43 15.43 5 -0.44(-2.75%)
Jun 13, 2017 15.87 15.87 15.87 15.87 320 +0.27(+1.70%)
Jun 09, 2017 15.60 15.60 15.60 0 +0.44(+2.88%)
Jun 08, 2017 15.20 15.21 15.17 15.17 2,759 -0.40(-2.59%)
Jun 06, 2017 15.57 15.57 15.57 0 +0.09(+0.55%)
Jun 05, 2017 15.55 15.55 15.48 15.48 75,174 +0.05(+0.33%)
Jun 02, 2017 15.44 15.44 15.43 15.43 10,056 -0.46(-2.90%)
May 26, 2017 15.89 15.89 15.89 0 -0.04(-0.26%)
May 25, 2017 16.40 16.43 15.93 15.93 2,621 -0.42(-2.56%)
May 24, 2017 16.35 16.35 16.35 16.35 117 -0.18(-1.06%)
May 23, 2017 16.53 16.53 16.53 16.53 290 -0.08(-0.46%)
May 22, 2017 16.60 16.60 16.60 16.60 291 +0.25(+1.51%)
May 18, 2017 16.36 16.36 16.36 0 -0.38(-2.27%)
May 15, 2017 16.74 16.74 16.74 0 +0.17(+1.05%)
May 11, 2017 16.56 16.56 16.56 0 -0.12(-0.72%)
May 10, 2017 16.50 16.68 16.50 16.68 1,430 +0.35(+2.16%)
May 09, 2017 16.35 16.35 16.33 16.33 1,751 -0.15(-0.92%)
May 08, 2017 16.50 16.50 16.48 16.48 869 +0.21(+1.29%)
May 05, 2017 16.19 16.27 16.19 16.27 233 +0.04(+0.24%)
May 04, 2017 16.13 16.29 16.13 16.23 574 -0.15(-0.91%)
May 03, 2017 16.41 16.41 16.38 16.38 1,448 -0.21(-1.29%)
May 01, 2017 16.60 16.60 16.60 0 -0.10(-0.62%)
Apr 28, 2017 16.70 16.70 16.70 16.70 121 -0.33(-1.96%)
Apr 26, 2017 17.03 17.03 17.03 106 +0.17(+1.04%)
Apr 24, 2017 16.86 16.86 16.86 0 +0.19(+1.12%)
Apr 19, 2017 16.67 16.67 16.67 42 -1.20(-6.72%)
Apr 07, 2017 17.87 17.87 17.87 0 +0.05(+0.29%)
Apr 06, 2017 17.82 17.82 17.82 17.82 732 +0.19(+1.07%)
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.