Skip to main content

Nasdaq Pharmaceuticals ETF (NQ: FTXH )

28.02 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 27.79 28.02 27.77 28.02 11,683 +0.42(+1.53%)
Mar 26, 2024 27.65 27.65 27.60 27.60 522 -0.00(-0.01%)
Mar 25, 2024 27.65 27.65 27.56 27.60 1,515 +0.03(+0.11%)
Mar 22, 2024 27.74 27.74 27.57 27.57 1,456 -0.16(-0.58%)
Mar 21, 2024 27.75 27.83 27.70 27.73 7,896 +0.15(+0.54%)
Mar 20, 2024 27.42 27.58 27.42 27.58 1,272 +0.00(+0.00%)
Mar 19, 2024 27.31 27.58 27.31 27.58 2,469 +0.16(+0.58%)
Mar 18, 2024 27.44 27.47 27.42 27.42 1,401 -0.08(-0.29%)
Mar 15, 2024 27.53 27.53 27.50 27.50 276 -0.04(-0.14%)
Mar 14, 2024 27.58 27.58 27.48 27.54 2,134 -0.32(-1.15%)
Mar 13, 2024 28.05 28.05 27.86 27.86 1,058 -0.13(-0.45%)
Mar 12, 2024 28.00 28.01 27.97 27.99 2,823 -0.00(-0.01%)
Mar 11, 2024 28.02 28.03 27.88 27.99 7,301 +0.01(+0.04%)
Mar 08, 2024 27.97 28.08 27.97 27.98 7,758 +0.14(+0.50%)
Mar 07, 2024 27.82 27.90 27.82 27.84 8,796 +0.05(+0.18%)
Mar 06, 2024 27.76 27.91 27.76 27.79 3,578 +0.13(+0.47%)
Mar 05, 2024 27.67 27.68 27.59 27.66 47,672 -0.01(-0.02%)
Mar 04, 2024 27.98 27.98 27.65 27.67 25,108 -0.30(-1.06%)
Mar 01, 2024 27.73 27.97 27.73 27.96 3,271 +0.30(+1.09%)
Feb 29, 2024 27.71 27.75 27.65 27.66 3,447 -0.37(-1.32%)
Feb 28, 2024 28.13 28.13 28.03 28.03 350 -0.24(-0.85%)
Feb 27, 2024 28.09 28.27 28.09 28.27 1,037 +0.05(+0.18%)
Feb 26, 2024 28.34 28.34 28.22 28.22 4,019 -0.05(-0.16%)
Feb 23, 2024 28.09 28.30 28.09 28.27 21,538 +0.30(+1.09%)
Feb 22, 2024 27.80 28.05 27.80 27.96 4,822 +0.20(+0.72%)
Feb 21, 2024 27.66 27.76 27.53 27.76 5,304 +0.19(+0.69%)
Feb 20, 2024 27.84 27.84 27.57 27.57 65,935 -0.17(-0.61%)
Feb 16, 2024 27.61 27.90 27.61 27.74 13,272 +0.01(+0.03%)
Feb 15, 2024 27.69 27.73 27.63 27.73 2,227 +0.45(+1.63%)
Feb 14, 2024 27.22 27.29 27.19 27.29 3,081 +0.24(+0.90%)
Feb 13, 2024 27.20 27.20 27.04 27.04 763 -0.44(-1.60%)
Feb 12, 2024 27.30 27.48 27.29 27.48 860 +0.14(+0.53%)
Feb 09, 2024 27.26 27.37 27.26 27.34 583 +0.11(+0.42%)
Feb 08, 2024 27.10 27.25 27.10 27.22 4,355 -0.01(-0.05%)
Feb 07, 2024 27.45 27.45 27.24 27.24 2,562 -0.16(-0.60%)
Feb 06, 2024 27.24 27.44 27.24 27.40 2,572 +0.35(+1.29%)
Feb 05, 2024 26.98 27.17 26.98 27.05 4,136 -0.02(-0.06%)
Feb 02, 2024 27.12 27.16 26.99 27.07 3,973 -0.16(-0.58%)
Feb 01, 2024 26.88 27.23 26.87 27.23 3,020 +0.32(+1.20%)
Jan 31, 2024 27.18 27.26 26.90 26.90 2,310 -0.28(-1.02%)
Jan 30, 2024 27.10 27.21 27.10 27.18 3,825 -0.10(-0.37%)
Jan 29, 2024 27.16 27.28 27.09 27.28 2,357 +0.17(+0.63%)
Jan 26, 2024 27.20 27.20 27.06 27.11 3,445 +0.05(+0.18%)
Jan 25, 2024 27.00 27.06 26.98 27.06 1,782 +0.11(+0.41%)
Jan 24, 2024 27.16 27.19 26.95 26.95 4,663 -0.22(-0.81%)
Jan 23, 2024 27.01 27.17 26.91 27.17 7,437 +0.15(+0.55%)
Jan 22, 2024 27.03 27.15 26.96 27.02 14,823 +0.09(+0.33%)
Jan 19, 2024 26.84 26.98 26.78 26.93 3,933 +0.04(+0.15%)
Jan 18, 2024 26.86 26.89 26.64 26.89 2,301 +0.03(+0.11%)
Jan 17, 2024 26.92 26.96 26.86 26.86 2,488 -0.16(-0.58%)
Jan 16, 2024 27.06 27.09 26.97 27.02 2,428 -0.20(-0.75%)
Jan 12, 2024 27.21 27.38 27.20 27.22 8,309 +0.05(+0.18%)
Jan 11, 2024 27.10 27.17 27.01 27.17 4,726 -0.15(-0.56%)
Jan 10, 2024 27.31 27.33 27.27 27.33 5,098 +0.06(+0.23%)
Jan 09, 2024 27.31 27.50 27.26 27.26 11,053 -0.13(-0.47%)
Jan 08, 2024 26.97 27.39 26.94 27.39 10,420 +0.15(+0.55%)
Jan 05, 2024 27.08 27.30 27.08 27.24 15,024 +0.05(+0.18%)
Jan 04, 2024 27.18 27.23 27.12 27.19 50,989 +0.16(+0.59%)
Jan 03, 2024 27.22 27.22 27.03 27.03 3,436 -0.14(-0.51%)
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.