Quantcast

First Trust Nasdaq Bank ETF Historical Stock Prices

FTXO 
$25.28
*  
0.87
3.33%
Get FTXO Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading FTXO now
Exchange:NASDAQ

Community Rating:
View:    FTXO After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 26.19 26.19 25.26 25.28 83,302
03/19/2019 26.89 26.89 26.11 26.15 101,725
03/18/2019 26.34 26.7233 26.34 26.68 96,010
03/15/2019 26.34 26.47 26.2377 26.3 74,052
03/14/2019 26.09 26.37 26.09 26.28 92,357
03/13/2019 26.01 26.24 25.93 26.14 48,514
03/12/2019 26.1 26.14 25.87 25.93 110,922
03/11/2019 25.92 26.05 25.7833 25.96 92,031
03/08/2019 25.49 25.83 25.43 25.8 104,801
03/07/2019 26.13 26.13 25.6 25.75 139,251
03/06/2019 26.52 26.59 26.12 26.13 121,270
03/05/2019 26.61 26.67 26.2 26.58 109,048
03/04/2019 26.69 26.97 26.3548 26.59 64,968
03/01/2019 26.77 26.94 26.51 26.67 77,197
02/28/2019 26.63 26.69 26.545 26.56 92,388
02/27/2019 26.4 26.6535 26.33 26.63 84,654
02/26/2019 26.53 26.65 26.32 26.38 106,144
02/25/2019 26.79 26.8666 26.589 26.6 91,583
02/22/2019 26.62 26.64 26.46 26.58 58,277
02/21/2019 26.75 26.76 26.5 26.58 61,502
02/20/2019 26.52 26.76 26.3599 26.74 102,538
02/19/2019 26.17 26.54 26.13 26.48 151,030
02/15/2019 25.82 26.31 25.82 26.28 81,464
02/14/2019 25.76 25.84 25.53 25.7 128,590
02/13/2019 26.07 26.16 25.96 25.96 83,990
02/12/2019 25.98 26.14 25.93 26.03 111,896
02/11/2019 25.66 25.7099 25.56 25.685 49,558
02/08/2019 25.72 25.72 25.26 25.535 61,411
02/07/2019 25.99 26.12 25.52 25.78 505,582
02/06/2019 25.36 25.5201 25.2933 25.43 180,315
02/05/2019 25.6 25.6 25.27 25.44 224,737
02/04/2019 25.39 25.56 25.23 25.56 114,089
02/01/2019 25.22 25.45 25.22 25.34 197,341
01/31/2019 25.32 25.39 24.83 25.17 159,682
01/30/2019 25.68 25.71 25.4301 25.48 194,950
01/29/2019 25.66 25.79 25.54 25.54 145,568
01/28/2019 25.47 25.69 25.41 25.65 121,586
01/25/2019 25.48 25.73 25.45 25.59 168,422
01/24/2019 25.16 25.43 25.1 25.36 180,347
01/23/2019 25.364 25.43 25.09 25.31 93,828
01/22/2019 25.25 25.39 25.12 25.24 192,832
01/18/2019 25.08 25.4072 24.8 25.38 152,831
01/17/2019 24.53 24.9 24.3515 24.83 190,312
01/16/2019 24.14 24.6641 24.14 24.58 140,022
01/15/2019 23.8 24.03 23.5401 24 137,664
01/14/2019 23.48 23.94 23.4 23.8 81,161
01/11/2019 23.35 23.73 23.26 23.62 176,175
01/10/2019 23.45 23.66 23.3 23.54 239,643
01/09/2019 23.54 23.7009 23.33 23.61 202,572
01/08/2019 23.44 23.45 23.0831 23.44 127,933
01/07/2019 23.08 23.58 23.08 23.34 141,314
01/04/2019 22.89 23.3162 22.89 23.21 293,435
01/03/2019 22.57 22.91 22.45 22.51 373,470
01/02/2019 21.98 22.7 21.98 22.66 262,847
12/31/2018 22.31 22.4072 21.9131 22.26 385,302
12/28/2018 22.09 22.38 21.975 22.08 494,332
12/27/2018 21.6 22.01 21.28 22.01 480,690
12/26/2018 21.07 22.01 20.82 22.01 356,079
12/24/2018 21.19 21.41 21 21.01 216,005
12/21/2018 21.69 22.1419 21.4 21.45 471,590
12/20/2018 21.66 22.1 21.615 21.79 472,715
12/19/2018 22.35 22.64 21.76 21.9 345,266
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio