NasdaqGM - Delayed Quote USD

First Trust Nasdaq Bank ETF (FTXO)

26.18 +0.48 (+1.87%)
At close: April 22 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 25.81 26.28 25.81 26.18 26.18 13,500
Apr 19, 2024 25.11 25.71 25.11 25.69 25.69 27,200
Apr 18, 2024 24.98 25.32 24.98 25.11 25.11 14,400
Apr 17, 2024 25.00 25.14 24.89 24.99 24.99 10,100
Apr 16, 2024 25.23 25.23 24.72 24.85 24.85 10,000
Apr 15, 2024 25.86 25.86 25.15 25.28 25.28 10,400
Apr 12, 2024 25.41 25.52 25.26 25.30 25.30 6,400
Apr 11, 2024 25.72 25.81 25.41 25.73 25.73 18,300
Apr 10, 2024 26.15 26.15 25.65 25.78 25.78 23,900
Apr 9, 2024 26.67 26.76 26.52 26.66 26.66 7,800
Apr 8, 2024 26.30 26.71 26.30 26.62 26.62 26,400
Apr 5, 2024 26.04 26.33 26.04 26.24 26.24 57,300
Apr 4, 2024 26.57 26.73 26.08 26.14 26.14 22,700
Apr 3, 2024 26.31 26.60 26.28 26.33 26.33 14,400
Apr 2, 2024 26.55 26.62 26.39 26.41 26.41 16,400
Apr 1, 2024 27.12 27.12 26.73 26.73 26.73 27,800
Mar 28, 2024 26.96 27.14 26.96 27.14 27.14 19,600
Mar 27, 2024 26.51 26.91 26.47 26.91 26.91 15,200
Mar 26, 2024 26.32 26.32 26.21 26.22 26.22 22,000
Mar 25, 2024 26.26 26.40 26.22 26.25 26.25 20,300
Mar 22, 2024 26.73 26.73 26.24 26.24 26.24 7,300
Mar 21, 2024 0.11 Dividend
Mar 21, 2024 26.39 26.75 26.39 26.75 26.75 22,300
Mar 20, 2024 25.64 26.46 25.64 26.34 26.23 34,100
Mar 19, 2024 25.59 25.84 25.59 25.74 25.64 21,700
Mar 18, 2024 25.65 25.76 25.51 25.72 25.62 13,000
Mar 15, 2024 25.50 25.87 25.50 25.64 25.53 80,500
Mar 14, 2024 26.08 26.08 25.47 25.58 25.48 17,500
Mar 13, 2024 25.95 26.27 25.95 26.08 25.98 47,400
Mar 12, 2024 25.96 26.13 25.87 26.01 25.91 30,800
Mar 11, 2024 25.88 26.07 25.85 26.00 25.90 60,400
Mar 8, 2024 26.24 26.37 25.99 26.00 25.89 20,800
Mar 7, 2024 26.14 26.30 25.96 26.02 25.91 36,000
Mar 6, 2024 26.01 26.12 25.59 25.98 25.88 50,800
Mar 5, 2024 25.41 26.19 25.41 26.05 25.94 53,300
Mar 4, 2024 25.23 25.74 25.23 25.45 25.35 41,200
Mar 1, 2024 25.16 25.24 24.92 25.17 25.07 14,100
Feb 29, 2024 25.37 25.55 25.17 25.35 25.25 19,900
Feb 28, 2024 25.15 25.35 25.08 25.10 25.00 30,800
Feb 27, 2024 25.04 25.30 25.04 25.30 25.20 21,300
Feb 26, 2024 25.01 25.23 24.85 24.98 24.88 17,200
Feb 23, 2024 25.04 25.23 24.96 25.08 24.98 25,400
Feb 22, 2024 24.94 25.23 24.90 25.05 24.95 43,000
Feb 21, 2024 24.91 24.97 24.67 24.91 24.81 48,000
Feb 20, 2024 24.77 25.10 24.77 25.03 24.93 59,800
Feb 16, 2024 24.78 25.07 24.78 24.96 24.86 19,700
Feb 15, 2024 24.49 25.18 24.49 25.08 24.98 35,700
Feb 14, 2024 24.27 24.42 24.12 24.42 24.32 54,900
Feb 13, 2024 24.15 24.25 23.73 23.99 23.89 56,000
Feb 12, 2024 24.27 24.90 24.27 24.70 24.60 50,800
Feb 9, 2024 24.13 24.36 24.00 24.36 24.26 42,000
Feb 8, 2024 24.02 24.22 23.94 24.15 24.05 63,100
Feb 7, 2024 23.80 24.19 23.61 24.12 24.02 138,000
Feb 6, 2024 24.52 24.52 23.98 24.10 24.01 24,200
Feb 5, 2024 24.40 24.40 24.15 24.30 24.20 24,100
Feb 2, 2024 24.12 24.76 24.12 24.64 24.54 32,500
Feb 1, 2024 25.15 25.15 23.94 24.50 24.40 78,400
Jan 31, 2024 25.35 25.64 25.03 25.04 24.94 45,200
Jan 30, 2024 25.76 26.08 25.76 26.03 25.92 14,900
Jan 29, 2024 25.47 25.74 25.45 25.74 25.64 31,500
Jan 26, 2024 25.38 25.57 25.38 25.47 25.37 107,000
Jan 25, 2024 25.52 25.52 25.11 25.38 25.28 36,200
Jan 24, 2024 25.25 25.47 25.14 25.31 25.21 40,400
Jan 23, 2024 25.18 25.18 24.93 25.06 24.96 31,100
Jan 22, 2024 24.97 25.12 24.90 25.09 24.99 62,700
Jan 19, 2024 24.15 24.72 24.10 24.72 24.61 62,500
Jan 18, 2024 24.18 24.22 23.84 24.10 24.00 38,400
Jan 17, 2024 23.96 24.38 23.96 24.23 24.13 158,400
Jan 16, 2024 24.31 24.47 24.11 24.36 24.26 111,700
Jan 12, 2024 24.97 25.21 24.48 24.69 24.59 237,100
Jan 11, 2024 25.11 25.11 24.65 25.02 24.92 90,800
Jan 10, 2024 25.23 25.30 25.06 25.28 25.18 65,600
Jan 9, 2024 25.40 25.40 25.24 25.30 25.20 236,700
Jan 8, 2024 25.25 25.59 25.20 25.57 25.47 117,800
Jan 5, 2024 25.05 25.69 25.05 25.47 25.36 61,800
Jan 4, 2024 24.94 25.39 24.94 25.14 25.04 95,900
Jan 3, 2024 25.34 25.34 24.95 24.99 24.89 98,700
Jan 2, 2024 25.09 25.63 25.09 25.49 25.39 207,900
Dec 29, 2023 25.47 25.48 25.26 25.26 25.16 30,900
Dec 28, 2023 25.36 25.50 25.36 25.49 25.39 585,300
Dec 27, 2023 25.46 25.47 25.36 25.45 25.35 47,000
Dec 26, 2023 25.21 25.48 25.12 25.43 25.33 23,400
Dec 22, 2023 0.24 Dividend
Dec 22, 2023 25.20 25.31 25.10 25.12 25.02 19,100
Dec 21, 2023 25.30 25.34 25.10 25.28 24.94 21,000
Dec 20, 2023 25.51 25.68 25.01 25.05 24.72 28,700
Dec 19, 2023 25.35 25.66 25.31 25.60 25.25 90,900
Dec 18, 2023 25.56 25.57 25.31 25.31 24.97 37,000
Dec 15, 2023 25.70 25.80 25.40 25.47 25.13 84,700
Dec 14, 2023 25.13 25.92 25.13 25.79 25.45 76,600
Dec 13, 2023 23.70 24.64 23.62 24.63 24.30 39,300
Dec 12, 2023 23.75 23.75 23.58 23.65 23.33 96,200
Dec 11, 2023 23.79 23.83 23.70 23.75 23.43 19,600
Dec 8, 2023 23.55 23.88 23.44 23.79 23.47 69,200
Dec 7, 2023 23.34 23.56 23.29 23.55 23.23 22,600
Dec 6, 2023 23.45 23.79 23.24 23.25 22.94 130,200
Dec 5, 2023 23.38 23.38 23.17 23.19 22.88 14,600
Dec 4, 2023 23.08 23.44 23.01 23.44 23.13 20,600
Dec 1, 2023 22.50 23.30 22.47 23.25 22.94 28,100
Nov 30, 2023 22.37 22.56 22.23 22.51 22.21 15,500
Nov 29, 2023 22.03 22.45 22.03 22.28 21.98 32,000
Nov 28, 2023 21.81 21.84 21.62 21.82 21.53 53,300
Nov 27, 2023 21.80 21.80 21.68 21.78 21.49 40,500
Nov 24, 2023 21.82 21.93 21.79 21.84 21.55 21,600
Nov 22, 2023 21.92 21.92 21.73 21.77 21.48 19,900
Nov 21, 2023 22.02 22.02 21.74 21.75 21.46 45,300
Nov 20, 2023 22.11 22.12 21.89 22.06 21.77 118,700
Nov 17, 2023 21.97 22.08 21.96 22.08 21.79 162,000
Nov 16, 2023 21.90 21.97 21.62 21.79 21.50 33,000
Nov 15, 2023 21.58 21.97 21.58 21.89 21.60 72,300
Nov 14, 2023 21.07 21.74 21.07 21.53 21.24 19,800
Nov 13, 2023 20.39 20.54 20.27 20.50 20.22 24,200
Nov 10, 2023 20.44 20.50 20.24 20.50 20.23 13,900
Nov 9, 2023 20.77 20.77 20.25 20.31 20.04 10,300
Nov 8, 2023 20.90 20.90 20.56 20.64 20.36 19,300
Nov 7, 2023 20.90 20.90 20.72 20.80 20.52 17,500
Nov 6, 2023 21.14 21.14 20.84 20.94 20.66 24,200
Nov 3, 2023 20.94 21.26 20.94 21.12 20.83 44,500
Nov 2, 2023 19.77 20.51 19.77 20.51 20.24 23,300
Nov 1, 2023 19.55 19.64 19.36 19.55 19.29 55,600
Oct 31, 2023 19.38 19.57 19.28 19.56 19.29 21,700
Oct 30, 2023 19.27 19.39 19.10 19.35 19.10 17,400
Oct 27, 2023 19.54 19.54 18.96 19.02 18.77 17,300
Oct 26, 2023 19.21 19.74 19.21 19.58 19.32 51,200
Oct 25, 2023 19.18 19.25 18.94 19.17 18.91 33,300
Oct 24, 2023 19.46 19.46 19.17 19.31 19.05 12,800
Oct 23, 2023 19.50 19.68 19.36 19.36 19.10 11,200
Oct 20, 2023 20.11 20.11 19.51 19.51 19.25 34,800
Oct 19, 2023 20.39 20.66 20.27 20.28 20.01 26,700
Oct 18, 2023 20.75 20.75 20.45 20.48 20.21 21,900
Oct 17, 2023 20.45 21.09 20.45 20.93 20.66 16,600
Oct 16, 2023 20.42 20.57 20.42 20.53 20.26 12,600
Oct 13, 2023 20.64 20.75 20.17 20.25 19.98 23,300
Oct 12, 2023 20.56 20.56 20.27 20.38 20.11 33,400
Oct 11, 2023 20.67 20.84 20.44 20.53 20.26 14,100
Oct 10, 2023 20.54 20.75 20.52 20.57 20.29 15,100
Oct 9, 2023 20.08 20.34 20.00 20.29 20.02 50,500
Oct 6, 2023 19.99 20.39 19.92 20.24 19.97 26,600
Oct 5, 2023 19.81 20.16 19.78 20.15 19.88 30,800
Oct 4, 2023 19.80 19.90 19.62 19.90 19.63 24,100
Oct 3, 2023 20.06 20.06 19.71 19.78 19.51 34,400
Oct 2, 2023 20.66 20.66 20.13 20.19 19.93 42,400
Sep 29, 2023 20.78 20.90 20.61 20.67 20.39 27,400
Sep 28, 2023 20.41 20.68 20.41 20.57 20.29 34,500
Sep 27, 2023 20.51 20.51 20.19 20.36 20.09 16,900
Sep 26, 2023 20.57 20.71 20.36 20.41 20.14 13,200
Sep 25, 2023 20.53 20.75 20.52 20.75 20.48 13,900
Sep 22, 2023 0.18 Dividend
Sep 22, 2023 20.80 20.88 20.56 20.56 20.29 20,000
Sep 21, 2023 21.08 21.21 20.96 20.97 20.52 20,700
Sep 20, 2023 21.50 21.71 21.27 21.28 20.82 30,600
Sep 19, 2023 21.45 21.54 21.27 21.42 20.96 40,100
Sep 18, 2023 21.60 21.60 21.44 21.47 21.00 18,900
Sep 15, 2023 21.63 21.73 21.52 21.61 21.14 30,300
Sep 14, 2023 21.60 21.84 21.60 21.77 21.29 14,000
Sep 13, 2023 21.76 21.76 21.31 21.41 20.94 13,600
Sep 12, 2023 21.27 21.79 21.27 21.68 21.21 36,600
Sep 11, 2023 21.35 21.50 21.25 21.27 20.80 18,200
Sep 8, 2023 21.07 21.23 20.95 21.21 20.75 41,900
Sep 7, 2023 21.24 21.30 20.98 21.03 20.58 86,600
Sep 6, 2023 21.56 21.56 21.21 21.32 20.86 14,600
Sep 5, 2023 21.84 22.00 21.66 21.66 21.19 10,200
Sep 1, 2023 21.94 21.96 21.90 21.93 21.45 12,100
Aug 31, 2023 21.69 21.72 21.54 21.61 21.14 16,400
Aug 30, 2023 21.79 21.79 21.55 21.60 21.14 54,000
Aug 29, 2023 21.46 21.79 21.46 21.76 21.29 8,100
Aug 28, 2023 21.34 21.62 21.34 21.48 21.02 21,700
Aug 25, 2023 21.45 21.56 21.14 21.23 20.77 12,700
Aug 24, 2023 21.27 21.60 21.27 21.35 20.89 34,200
Aug 23, 2023 21.09 21.29 21.09 21.28 20.82 53,200
Aug 22, 2023 21.66 21.66 21.09 21.09 20.63 19,100
Aug 21, 2023 21.70 21.70 21.48 21.67 21.20 13,000
Aug 18, 2023 21.63 21.84 21.63 21.72 21.25 73,200
Aug 17, 2023 21.88 21.90 21.73 21.78 21.31 71,400
Aug 16, 2023 21.94 22.00 21.74 21.79 21.32 22,300
Aug 15, 2023 22.32 22.32 21.96 22.04 21.56 23,900
Aug 14, 2023 22.99 22.99 22.68 22.74 22.25 44,400
Aug 11, 2023 22.90 23.16 22.90 23.11 22.61 30,600
Aug 10, 2023 23.19 23.19 22.92 23.03 22.53 33,500
Aug 9, 2023 23.32 23.34 23.01 23.02 22.52 27,700
Aug 8, 2023 23.14 23.41 22.80 23.40 22.89 82,200
Aug 7, 2023 23.60 23.70 23.51 23.69 23.18 47,400
Aug 4, 2023 23.49 23.73 23.40 23.45 22.95 37,700
Aug 3, 2023 23.29 23.55 23.17 23.53 23.02 18,500
Aug 2, 2023 23.20 23.32 23.01 23.32 22.81 28,900
Aug 1, 2023 23.69 23.69 23.31 23.52 23.01 84,000
Jul 31, 2023 23.81 23.93 23.62 23.76 23.24 68,100
Jul 28, 2023 23.72 23.76 23.49 23.70 23.19 49,900
Jul 27, 2023 23.94 24.10 23.39 23.46 22.95 59,200
Jul 26, 2023 23.54 23.89 23.54 23.78 23.27 14,300
Jul 25, 2023 23.59 23.68 23.24 23.26 22.76 31,600
Jul 24, 2023 23.15 23.70 23.15 23.59 23.08 22,600
Jul 21, 2023 23.56 23.56 23.13 23.18 22.68 50,600
Jul 20, 2023 23.29 23.41 23.18 23.40 22.89 12,200
Jul 19, 2023 23.03 23.58 22.97 23.48 22.97 24,100
Jul 18, 2023 22.43 22.99 22.43 22.99 22.49 30,600
Jul 17, 2023 22.00 22.45 22.00 22.36 21.88 16,400
Jul 14, 2023 22.66 22.66 21.99 22.00 21.52 18,600
Jul 13, 2023 22.22 22.47 22.19 22.37 21.89 21,000
Jul 12, 2023 22.17 22.44 22.03 22.09 21.61 38,200
Jul 11, 2023 21.60 21.84 21.48 21.82 21.34 23,500
Jul 10, 2023 21.41 21.66 21.41 21.53 21.06 52,600
Jul 7, 2023 21.06 21.63 21.06 21.42 20.96 22,200
Jul 6, 2023 21.17 21.17 20.78 21.12 20.66 36,400
Jul 5, 2023 21.47 21.64 21.27 21.41 20.95 29,400
Jul 3, 2023 21.30 21.65 21.30 21.57 21.10 18,700
Jun 30, 2023 21.47 21.47 21.19 21.22 20.76 65,200
Jun 29, 2023 21.06 21.27 21.06 21.22 20.76 52,600
Jun 28, 2023 20.88 20.88 20.64 20.81 20.36 48,000
Jun 27, 2023 0.25 Dividend
Jun 27, 2023 20.67 20.99 20.56 20.88 20.42 86,200
Jun 26, 2023 20.86 21.10 20.84 20.90 20.20 38,400
Jun 23, 2023 20.79 20.88 20.68 20.75 20.05 63,700
Jun 22, 2023 21.48 21.48 20.95 20.98 20.28 37,700
Jun 21, 2023 21.61 21.69 21.50 21.51 20.79 31,800
Jun 20, 2023 21.75 21.75 21.48 21.66 20.94 75,700
Jun 16, 2023 22.04 22.08 21.80 21.83 21.10 27,000
Jun 15, 2023 21.61 22.07 21.61 22.02 21.28 32,200
Jun 14, 2023 22.18 22.34 21.65 21.69 20.97 41,200
Jun 13, 2023 21.78 22.24 21.76 22.13 21.39 25,300
Jun 12, 2023 21.97 22.04 21.51 21.74 21.01 82,700
Jun 9, 2023 22.03 22.13 21.89 21.92 21.19 24,900
Jun 8, 2023 22.14 22.16 21.86 22.09 21.35 22,600
Jun 7, 2023 21.99 22.29 21.82 22.23 21.49 32,100
Jun 6, 2023 21.12 22.00 21.12 21.83 21.10 104,400
Jun 5, 2023 21.34 21.34 21.00 21.14 20.43 48,100
Jun 2, 2023 20.88 21.52 20.88 21.45 20.73 64,200
Jun 1, 2023 20.44 20.76 20.29 20.62 19.93 58,000
May 31, 2023 20.61 20.61 20.04 20.27 19.59 58,700
May 30, 2023 20.81 20.81 20.51 20.78 20.09 61,700
May 26, 2023 20.57 20.75 20.36 20.74 20.04 34,000
May 25, 2023 20.53 20.65 20.38 20.56 19.87 31,900
May 24, 2023 20.81 20.81 20.58 20.60 19.91 33,600
May 23, 2023 20.94 21.39 20.94 20.99 20.29 35,600
May 22, 2023 20.67 20.88 20.51 20.84 20.15 29,700
May 19, 2023 20.78 20.82 20.29 20.50 19.81 43,800
May 18, 2023 20.61 20.72 20.40 20.69 20.00 58,300
May 17, 2023 19.86 20.64 19.86 20.62 19.93 105,000
May 16, 2023 19.85 19.95 19.54 19.54 18.89 37,900
May 15, 2023 19.40 19.93 19.40 19.85 19.19 31,200
May 12, 2023 19.59 19.59 19.20 19.36 18.71 55,500
May 11, 2023 19.38 19.59 19.23 19.46 18.81 227,300
May 10, 2023 20.15 20.21 19.49 19.66 19.00 49,900
May 9, 2023 19.60 19.90 19.53 19.82 19.16 39,900
May 8, 2023 20.28 20.34 19.81 19.83 19.17 104,100
May 5, 2023 19.84 20.00 19.68 19.93 19.26 97,300
May 4, 2023 19.25 19.48 18.66 19.09 18.45 175,200
May 3, 2023 20.09 20.41 19.73 19.75 19.09 83,000
May 2, 2023 20.88 20.88 19.85 20.07 19.40 145,800
May 1, 2023 21.43 21.48 20.96 21.00 20.30 180,100
Apr 28, 2023 20.94 21.44 20.94 21.38 20.66 43,900
Apr 27, 2023 20.86 21.16 20.86 21.05 20.35 42,200
Apr 26, 2023 20.79 21.04 20.55 20.74 20.04 64,700
Apr 25, 2023 21.15 21.16 20.72 20.80 20.10 74,600
Apr 24, 2023 21.46 21.59 21.36 21.44 20.72 105,300

Related Tickers