Indicators

Nasdaq Oil & Gas ETF (NQ: FTXN )

31.17 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	20.64			20.63	160,355	-0.06(-0.27%)
Jan 28, 2022	20.57	20.82	20.13	20.69	304,114	+0.14(+0.68%)
Jan 27, 2022	20.88	21.19	20.20	20.55	262,427	+0.09(+0.46%)
Jan 26, 2022	20.96	21.09	20.27	20.45	199,043	-0.12(-0.59%)
Jan 25, 2022	19.80	20.71	19.50	20.57	337,777	+0.67(+3.34%)
Jan 24, 2022	19.15	19.99	18.78	19.91	439,494	+0.19(+0.95%)
Jan 21, 2022	19.95	20.11	19.51	19.72	176,860	-0.46(-2.27%)
Jan 20, 2022	20.56	20.99	20.18	20.18	433,203	-0.42(-2.05%)
Jan 19, 2022	21.10	21.10	20.47	20.60	893,615	-0.29(-1.39%)
Jan 18, 2022	21.43	21.45	20.68	20.89	165,466	-0.29(-1.37%)
Jan 14, 2022				21.18	0	+0.66(+3.19%)
Jan 13, 2022	20.75	20.97	20.47	20.53	245,855	-0.21(-0.99%)
Jan 12, 2022	20.67	20.86	20.52	20.73	247,830	+0.21(+1.00%)
Jan 11, 2022	20.01	20.61	19.73	20.53	213,337	+0.77(+3.89%)
Jan 10, 2022	19.91	19.91	19.44	19.76	166,322	-0.10(-0.52%)
Jan 07, 2022	19.90	19.97	19.67	19.86	602,142	+0.08(+0.43%)
Jan 06, 2022	19.67	19.90	19.39	19.78	330,015	+0.59(+3.08%)
Jan 05, 2022	19.70	19.90	19.19	19.19	1,098,678	-0.32(-1.63%)
Jan 04, 2022	19.00	19.61	19.00	19.51	946,780	+0.75(+4.00%)

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.