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

Nasdaq Oil & Gas ETF (NQ: FTXN )

31.42 -0.01 (-0.03%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 13, 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 (%)
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%)
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.