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

Nasdaq Oil & Gas ETF (NQ: FTXN )

31.72 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 9, 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 (%)
Jun 30, 2020 9.678 9.916 9.523 9.916 12,545 +0.25(+2.60%)
Jun 29, 2020 9.494 9.757 9.494 9.665 16,694 +0.19(+2.06%)
Jun 26, 2020 9.632 9.669 9.470 9.470 8,830 -0.44(-4.39%)
Jun 25, 2020 9.704 10.01 9.704 9.905 1,855 +0.04(+0.38%)
Jun 24, 2020 10.15 10.25 9.867 9.867 16,785 -0.56(-5.36%)
Jun 23, 2020 10.75 10.75 10.42 10.43 3,173 -0.11(-1.04%)
Jun 22, 2020 10.54 10.61 10.42 10.54 6,061 -0.10(-0.96%)
Jun 19, 2020 11.01 11.05 10.62 10.64 6,045 -0.18(-1.63%)
Jun 18, 2020 10.75 10.90 10.73 10.81 5,390 +0.00(+0.01%)
Jun 17, 2020 11.06 11.07 10.80 10.81 5,972 -0.38(-3.40%)
Jun 16, 2020 11.26 11.36 10.87 11.19 7,159 +0.29(+2.70%)
Jun 15, 2020 10.34 11.01 10.24 10.90 14,357 +0.11(+1.00%)
Jun 12, 2020 10.94 10.99 10.46 10.79 11,980 +0.27(+2.52%)
Jun 11, 2020 10.83 11.03 10.52 10.53 31,487 -1.28(-10.86%)
Jun 10, 2020 12.06 12.06 11.58 11.81 9,699 -0.50(-4.07%)
Jun 09, 2020 12.42 12.42 12.16 12.31 46,704 -0.56(-4.38%)
Jun 08, 2020 12.48 12.88 12.29 12.87 36,488 +0.81(+6.71%)
Jun 05, 2020 11.86 12.09 11.79 12.07 27,697 +0.97(+8.69%)
Jun 04, 2020 10.93 11.18 10.93 11.10 26,461 +0.03(+0.27%)
Jun 03, 2020 10.92 11.10 10.87 11.07 24,647 +0.31(+2.85%)
Jun 02, 2020 10.64 10.77 10.62 10.76 15,121 +0.30(+2.87%)
Jun 01, 2020 10.23 10.53 10.20 10.46 46,076 +0.18(+1.79%)
May 29, 2020 10.24 10.28 9.972 10.28 25,829 -0.09(-0.87%)
May 28, 2020 10.76 10.76 10.32 10.37 25,338 -0.28(-2.59%)
May 27, 2020 10.68 10.68 10.34 10.64 11,147 +0.12(+1.12%)
May 26, 2020 10.53 10.67 10.46 10.53 56,261 +0.27(+2.60%)
May 22, 2020 10.15 10.26 10.04 10.26 17,585 -0.04(-0.39%)
May 21, 2020 10.46 10.46 10.23 10.30 18,358 -0.06(-0.61%)
May 20, 2020 10.27 10.44 10.27 10.36 19,981 +0.27(+2.69%)
May 19, 2020 10.33 10.33 10.04 10.09 11,881 -0.20(-1.93%)
May 18, 2020 10.14 10.34 10.04 10.29 35,994 +0.78(+8.19%)
May 15, 2020 9.508 9.682 9.471 9.512 44,184 +0.12(+1.22%)
May 14, 2020 9.189 9.499 8.962 9.397 29,827 -0.04(-0.46%)
May 13, 2020 10.04 10.04 9.326 9.440 31,235 -0.50(-5.07%)
May 12, 2020 10.25 10.25 9.944 9.944 26,701 -0.14(-1.41%)
May 11, 2020 10.22 10.23 10.03 10.09 48,867 -0.15(-1.44%)
May 08, 2020 10.06 10.24 9.972 10.23 49,349 +0.47(+4.83%)
May 07, 2020 9.790 9.926 9.712 9.762 12,684 +0.20(+2.10%)
May 06, 2020 9.958 9.958 9.535 9.562 7,615 -0.28(-2.87%)
May 05, 2020 10.24 10.27 9.808 9.845 15,733 +0.03(+0.28%)
May 04, 2020 9.335 9.817 9.326 9.817 19,397 +0.35(+3.71%)
May 01, 2020 10.09 10.09 9.362 9.466 103,206 -0.79(-7.74%)
Apr 30, 2020 10.24 10.44 9.944 10.26 60,269 +0.01(+0.08%)
Apr 29, 2020 9.886 10.28 9.831 10.25 53,228 +0.73(+7.66%)
Apr 28, 2020 9.571 9.635 9.362 9.522 36,657 +0.11(+1.22%)
Apr 27, 2020 9.126 9.444 8.871 9.408 21,333 +0.27(+2.99%)
Apr 24, 2020 9.217 9.217 8.958 9.135 32,203 +0.06(+0.70%)
Apr 23, 2020 9.071 9.216 8.971 9.071 158,966 +0.20(+2.26%)
Apr 22, 2020 8.853 9.007 8.751 8.871 31,476 +0.22(+2.52%)
Apr 21, 2020 8.443 8.716 8.270 8.652 79,998 -0.05(-0.63%)
Apr 20, 2020 8.325 8.898 8.325 8.707 144,918 -0.01(-0.10%)
Apr 17, 2020 8.266 8.725 8.266 8.716 89,357 +0.78(+9.82%)
Apr 16, 2020 8.134 8.134 7.937 7.937 74,674 -0.24(-2.90%)
Apr 15, 2020 8.380 8.380 8.007 8.174 89,915 -0.40(-4.63%)
Apr 14, 2020 8.598 8.616 8.528 8.571 29,438 -0.05(-0.55%)
Apr 13, 2020 8.871 8.871 8.516 8.619 13,077 -0.06(-0.72%)
Apr 09, 2020 8.853 9.025 8.416 8.681 34,951 +0.14(+1.59%)
Apr 08, 2020 8.252 8.545 8.134 8.545 28,746 +0.58(+7.25%)
Apr 07, 2020 8.052 8.343 7.967 7.967 17,955 +0.22(+2.86%)
Apr 06, 2020 7.388 7.745 7.388 7.745 6,290 +0.47(+6.41%)
Apr 03, 2020 7.570 7.570 7.097 7.279 14,508 -0.07(-0.89%)
Apr 02, 2020 7.206 7.825 7.160 7.344 21,453 +0.46(+6.63%)
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.