Skip to main content

Nasdaq Pharmaceuticals ETF (NQ: FTXH )

27.25 -0.23 (-0.85%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 26.29 26.44 26.28 26.44 6,226 +0.31(+1.18%)
May 30, 2024 25.96 26.19 25.96 26.13 6,161 +0.18(+0.70%)
May 29, 2024 25.99 25.99 25.90 25.95 1,767 -0.20(-0.77%)
May 28, 2024 26.56 26.56 26.05 26.15 2,809 -0.35(-1.33%)
May 24, 2024 26.52 26.59 26.50 26.50 2,939 -0.06(-0.23%)
May 23, 2024 26.74 26.74 26.53 26.57 1,742 -0.38(-1.42%)
May 22, 2024 26.86 27.01 26.80 26.95 5,731 +0.05(+0.19%)
May 21, 2024 26.85 26.90 26.84 26.90 843 -0.11(-0.41%)
May 20, 2024 27.05 27.05 26.97 27.01 3,699 -0.02(-0.09%)
May 17, 2024 26.86 27.03 26.86 27.03 1,282 -0.01(-0.04%)
May 16, 2024 26.99 27.04 26.99 27.04 654 -0.17(-0.62%)
May 15, 2024 27.17 27.21 27.14 27.21 2,119 +0.31(+1.17%)
May 14, 2024 26.97 26.97 26.73 26.90 1,698 +0.04(+0.14%)
May 13, 2024 26.90 26.90 26.78 26.86 5,443 +0.19(+0.70%)
May 10, 2024 26.73 26.73 26.64 26.67 1,222 -0.08(-0.32%)
May 09, 2024 26.76 26.76 26.76 26.76 248 +0.12(+0.46%)
May 08, 2024 26.70 26.72 26.62 26.64 7,122 -0.07(-0.26%)
May 07, 2024 26.71 26.71 26.71 26.71 302 +0.03(+0.11%)
May 06, 2024 26.64 26.67 26.52 26.67 1,665 +0.15(+0.56%)
May 03, 2024 26.51 26.53 26.50 26.53 2,325 +0.19(+0.72%)
May 02, 2024 26.31 26.44 26.20 26.34 68,190 +0.03(+0.11%)
May 01, 2024 25.97 26.46 25.97 26.31 2,531 +0.44(+1.70%)
Apr 30, 2024 25.93 26.00 25.84 25.87 1,903 -0.12(-0.44%)
Apr 29, 2024 26.06 26.06 25.98 25.98 2,523 +0.19(+0.74%)
Apr 26, 2024 25.76 25.84 25.76 25.79 1,711 +0.06(+0.25%)
Apr 25, 2024 26.02 26.02 25.73 25.73 571 -0.37(-1.42%)
Apr 24, 2024 25.95 26.10 25.95 26.10 2,809 -0.06(-0.23%)
Apr 23, 2024 26.05 26.20 26.05 26.16 3,389 +0.32(+1.23%)
Apr 22, 2024 25.78 25.98 25.78 25.84 3,604 +0.10(+0.38%)
Apr 19, 2024 25.64 25.74 25.61 25.74 1,164 +0.08(+0.33%)
Apr 18, 2024 25.71 25.71 25.62 25.66 1,003 -0.04(-0.16%)
Apr 17, 2024 25.70 25.77 25.66 25.70 2,170 -0.04(-0.15%)
Apr 16, 2024 25.90 25.90 25.74 25.74 684 -0.16(-0.62%)
Apr 15, 2024 26.14 26.18 25.86 25.90 2,569 -0.06(-0.23%)
Apr 12, 2024 26.14 26.14 25.91 25.96 2,990 -0.54(-2.02%)
Apr 11, 2024 26.45 26.61 26.45 26.49 1,413 -0.11(-0.42%)
Apr 10, 2024 26.67 26.67 26.53 26.60 2,371 -0.32(-1.18%)
Apr 09, 2024 26.87 26.92 26.87 26.92 1,172 +0.07(+0.28%)
Apr 08, 2024 26.83 26.87 26.79 26.85 4,361 -0.01(-0.06%)
Apr 05, 2024 27.01 27.01 26.86 26.86 1,324 +0.03(+0.11%)
Apr 04, 2024 27.24 27.24 26.83 26.83 1,355 -0.34(-1.25%)
Apr 03, 2024 27.15 27.36 27.15 27.17 3,325 -0.21(-0.76%)
Apr 02, 2024 27.48 27.48 27.33 27.38 1,565 -0.25(-0.90%)
Apr 01, 2024 27.82 27.82 27.63 27.63 1,917 -0.25(-0.89%)
Mar 28, 2024 27.93 27.96 27.87 27.88 2,391 -0.01(-0.04%)
Mar 27, 2024 27.66 27.89 27.64 27.89 11,737 +0.42(+1.53%)
Mar 26, 2024 27.52 27.52 27.47 27.47 524 -0.00(-0.01%)
Mar 25, 2024 27.52 27.52 27.43 27.47 1,522 +0.03(+0.11%)
Mar 22, 2024 27.61 27.61 27.44 27.44 1,462 -0.16(-0.58%)
Mar 21, 2024 27.62 27.70 27.57 27.60 7,933 +0.15(+0.54%)
Mar 20, 2024 27.29 27.45 27.29 27.45 1,278 +0.00(+0.00%)
Mar 19, 2024 27.19 27.45 27.19 27.45 2,480 +0.16(+0.58%)
Mar 18, 2024 27.31 27.34 27.29 27.29 1,408 -0.08(-0.29%)
Mar 15, 2024 27.40 27.40 27.37 27.37 277 -0.04(-0.14%)
Mar 14, 2024 27.45 27.45 27.35 27.41 2,144 -0.32(-1.15%)
Mar 13, 2024 27.92 27.92 27.73 27.73 1,063 -0.13(-0.45%)
Mar 12, 2024 27.87 27.88 27.84 27.86 2,837 -0.00(-0.01%)
Mar 11, 2024 27.89 27.90 27.75 27.86 7,336 +0.01(+0.04%)
Mar 08, 2024 27.84 27.95 27.84 27.85 7,795 +0.14(+0.50%)
Mar 07, 2024 27.69 27.77 27.69 27.71 8,837 +0.05(+0.18%)
Mar 06, 2024 27.63 27.77 27.63 27.66 3,595 +0.13(+0.47%)
Mar 05, 2024 27.54 27.55 27.46 27.53 47,896 -0.01(-0.02%)
Mar 04, 2024 27.85 27.85 27.52 27.54 25,226 -0.29(-1.06%)
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.