Skip to main content

Nasdaq Oil & Gas ETF (NQ: FTXN )

32.30 +0.36 (+1.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 32.03 32.30 31.95 32.30 24,063 +0.36(+1.11%)
Mar 27, 2024 31.53 31.94 31.53 31.94 26,961 +0.34(+1.06%)
Mar 26, 2024 31.93 31.95 31.60 31.60 23,556 -0.28(-0.87%)
Mar 25, 2024 31.73 32.09 31.73 31.88 25,180 +0.24(+0.74%)
Mar 22, 2024 31.74 31.77 31.59 31.65 21,956 -0.07(-0.23%)
Mar 21, 2024 31.59 31.78 31.54 31.72 28,435 +0.14(+0.45%)
Mar 20, 2024 31.31 31.65 31.29 31.58 28,268 +0.12(+0.37%)
Mar 19, 2024 31.01 31.46 31.01 31.46 18,167 +0.40(+1.28%)
Mar 18, 2024 31.07 31.16 30.92 31.06 22,469 +0.05(+0.16%)
Mar 15, 2024 30.83 31.14 30.83 31.01 30,688 +0.17(+0.55%)
Mar 14, 2024 30.77 30.84 30.61 30.84 34,120 +0.27(+0.88%)
Mar 13, 2024 30.22 30.75 30.22 30.57 33,817 +0.59(+1.96%)
Mar 12, 2024 29.94 30.08 29.89 29.99 18,671 +0.02(+0.05%)
Mar 11, 2024 29.65 29.99 29.49 29.97 9,883 +0.25(+0.85%)
Mar 08, 2024 29.69 29.76 29.55 29.72 24,120 +0.08(+0.27%)
Mar 07, 2024 29.36 29.77 29.36 29.64 24,435 +0.29(+1.00%)
Mar 06, 2024 29.37 29.59 29.28 29.34 31,374 +0.03(+0.12%)
Mar 05, 2024 29.01 29.47 29.01 29.31 47,942 +0.21(+0.72%)
Mar 04, 2024 29.45 29.51 29.10 29.10 26,778 -0.32(-1.08%)
Mar 01, 2024 29.20 29.48 29.20 29.42 44,875 +0.48(+1.65%)
Feb 29, 2024 28.91 29.07 28.81 28.94 20,312 +0.18(+0.62%)
Feb 28, 2024 28.94 29.10 28.69 28.76 98,839 -0.17(-0.57%)
Feb 27, 2024 29.07 29.14 28.86 28.93 61,277 -0.07(-0.25%)
Feb 26, 2024 28.85 29.15 28.85 29.00 32,971 +0.11(+0.38%)
Feb 23, 2024 28.79 28.96 28.57 28.89 46,405 -0.09(-0.31%)
Feb 22, 2024 28.80 29.02 28.73 28.98 30,962 -0.05(-0.17%)
Feb 21, 2024 28.45 29.03 28.45 29.03 41,395 +0.69(+2.42%)
Feb 20, 2024 28.63 28.63 28.30 28.34 84,064 -0.34(-1.18%)
Feb 16, 2024 28.71 28.93 28.59 28.68 24,158 +0.01(+0.03%)
Feb 15, 2024 27.98 28.79 27.98 28.67 35,639 +0.72(+2.56%)
Feb 14, 2024 28.13 28.21 27.74 27.96 30,304 +0.03(+0.11%)
Feb 13, 2024 28.23 28.23 27.77 27.93 50,253 -0.34(-1.20%)
Feb 12, 2024 27.99 28.32 27.99 28.26 46,173 +0.38(+1.36%)
Feb 09, 2024 28.24 28.34 27.88 27.89 49,224 -0.38(-1.34%)
Feb 08, 2024 27.98 28.32 27.98 28.26 60,745 +0.29(+1.03%)
Feb 07, 2024 27.94 28.01 27.73 27.97 88,583 +0.15(+0.55%)
Feb 06, 2024 27.89 28.14 27.78 27.82 74,366 +0.07(+0.25%)
Feb 05, 2024 27.64 27.86 27.38 27.75 42,862 -0.00(-0.02%)
Feb 02, 2024 27.91 27.98 27.61 27.76 52,248 -0.11(-0.39%)
Feb 01, 2024 28.09 28.22 27.65 27.87 137,480 -0.10(-0.36%)
Jan 31, 2024 28.54 28.54 27.97 27.97 110,112 -0.58(-2.02%)
Jan 30, 2024 27.93 28.54 27.85 28.54 89,287 +0.43(+1.52%)
Jan 29, 2024 28.04 28.11 27.78 28.11 39,739 -0.02(-0.07%)
Jan 26, 2024 27.88 28.13 27.67 28.13 160,758 +0.27(+0.96%)
Jan 25, 2024 27.60 27.91 27.41 27.87 237,774 +0.49(+1.81%)
Jan 24, 2024 27.19 27.43 27.08 27.37 83,110 +0.34(+1.26%)
Jan 23, 2024 26.87 27.19 26.87 27.03 376,188 +0.11(+0.41%)
Jan 22, 2024 26.82 26.97 26.68 26.92 46,909 +0.06(+0.22%)
Jan 19, 2024 26.76 26.86 26.62 26.86 38,074 +0.10(+0.38%)
Jan 18, 2024 26.65 26.76 26.48 26.76 234,722 -0.04(-0.16%)
Jan 17, 2024 26.79 27.04 26.70 26.80 122,203 -0.23(-0.85%)
Jan 16, 2024 27.64 27.64 27.03 27.03 35,319 -0.69(-2.48%)
Jan 12, 2024 27.81 27.95 27.58 27.72 205,923 +0.37(+1.35%)
Jan 11, 2024 27.45 27.57 27.35 27.35 48,399 +0.00(+0.00%)
Jan 10, 2024 27.70 27.70 27.20 27.35 334,574 -0.27(-0.97%)
Jan 09, 2024 28.05 28.05 27.51 27.62 59,139 -0.43(-1.53%)
Jan 08, 2024 27.85 28.05 27.44 28.05 69,472 -0.19(-0.67%)
Jan 05, 2024 28.41 28.43 28.09 28.23 58,554 -0.03(-0.11%)
Jan 04, 2024 29.04 29.07 28.20 28.26 55,498 -0.54(-1.87%)
Jan 03, 2024 28.42 28.93 28.29 28.80 30,561 +0.40(+1.40%)
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.