Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nasdaq Oil & Gas ETF
(NQ:
FTXN
)
31.30
-0.08 (-0.26%)
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Apr 01, 2020
7.251
7.251
6.887
6.887
10,911
-0.48(-6.52%)
Mar 31, 2020
7.588
7.588
7.357
7.368
14,989
+0.08(+1.10%)
Mar 30, 2020
7.342
7.379
7.160
7.288
17,552
+0.02(+0.31%)
Mar 27, 2020
7.251
7.406
7.239
7.265
31,764
-0.30(-3.91%)
Mar 26, 2020
7.179
7.769
7.179
7.561
21,694
+0.17(+2.36%)
Mar 25, 2020
6.845
7.635
6.698
7.386
72,607
+0.49(+7.05%)
Mar 24, 2020
6.845
6.900
6.500
6.900
29,985
+0.71(+11.43%)
Mar 23, 2020
6.564
6.564
6.137
6.192
14,691
-0.54(-7.99%)
Mar 20, 2020
6.582
6.880
6.565
6.730
37,561
+0.14(+2.11%)
Mar 19, 2020
6.328
6.591
6.046
6.591
22,167
+0.54(+9.01%)
Mar 18, 2020
6.578
6.578
5.884
6.046
11,620
-1.03(-14.51%)
Mar 17, 2020
7.108
7.217
6.941
7.072
122,785
-0.09(-1.21%)
Mar 16, 2020
7.236
7.916
7.028
7.159
464,291
-0.86(-10.69%)
Mar 13, 2020
7.426
8.016
7.276
8.016
17,293
+0.75(+10.31%)
Mar 12, 2020
7.381
7.562
7.191
7.267
9,460
-0.86(-10.57%)
Mar 11, 2020
8.307
8.343
8.034
8.126
13,161
-0.59(-6.81%)
Mar 10, 2020
9.069
9.069
8.542
8.720
39,115
+0.17(+2.02%)
Mar 09, 2020
8.790
8.888
8.476
8.547
40,622
-1.62(-15.94%)
Mar 06, 2020
10.51
10.51
10.16
10.17
7,490
-0.67(-6.21%)
Mar 05, 2020
11.02
11.02
10.75
10.84
1,315
-0.29(-2.60%)
Mar 04, 2020
11.13
11.13
11.13
27
+0.00(+0.00%)
Mar 03, 2020
11.44
11.44
11.13
11.13
12,173
-0.05(-0.45%)
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
.