First Trust Nasdaq Bank ETF (FTXO)
34.82
+0.66
(+1.92%)
USD |
NASDAQ |
Nov 22, 16:00
34.82
0.00 (0.00%)
After-Hours: 20:00
FTXO Price: 34.82 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 33.91 | 34.43 | 33.89 | 34.17 | 142061.0 |
| Nov 20, 2024 | 33.60 | 33.67 | 33.43 | 33.61 | 229574.0 |
| Nov 19, 2024 | 33.41 | 33.85 | 33.31 | 33.75 | 38198.00 |
| Nov 18, 2024 | 33.92 | 34.05 | 33.85 | 33.90 | 161905.0 |
| Nov 15, 2024 | 33.89 | 34.02 | 33.66 | 33.89 | 247115.0 |
| Nov 14, 2024 | 34.02 | 34.09 | 33.64 | 33.78 | 122507.0 |
| Nov 13, 2024 | 34.07 | 34.49 | 33.84 | 33.86 | 239355.0 |
| Nov 12, 2024 | 33.94 | 34.29 | 33.86 | 33.98 | 37992.00 |
| Nov 11, 2024 | 33.75 | 34.35 | 33.75 | 34.05 | 21443.00 |
| Nov 08, 2024 | 33.22 | 33.44 | 33.11 | 33.30 | 26738.00 |
| Nov 07, 2024 | 33.82 | 33.82 | 33.05 | 33.10 | 30021.00 |
| Nov 06, 2024 | 32.87 | 34.19 | 32.87 | 34.19 | 105621.0 |
| Nov 05, 2024 | 30.17 | 30.59 | 30.17 | 30.52 | 9818.00 |
| Nov 04, 2024 | 30.18 | 30.22 | 30.06 | 30.07 | 11413.00 |
| Nov 01, 2024 | 30.81 | 30.84 | 30.41 | 30.41 | 109237.0 |
| Oct 31, 2024 | 31.03 | 31.03 | 30.58 | 30.61 | 6284.00 |
| Oct 30, 2024 | 30.57 | 31.25 | 30.57 | 30.91 | 15587.00 |
| Oct 29, 2024 | 30.84 | 30.90 | 30.69 | 30.73 | 18794.00 |
| Oct 28, 2024 | 30.45 | 30.92 | 30.45 | 30.92 | 4546.00 |
| Oct 25, 2024 | 30.71 | 30.80 | 30.06 | 30.14 | 21002.00 |
| Oct 24, 2024 | 30.45 | 30.62 | 30.40 | 30.62 | 5076.00 |
| Oct 23, 2024 | 30.48 | 30.61 | 30.31 | 30.58 | 12990.00 |
| Oct 22, 2024 | 30.15 | 30.57 | 30.15 | 30.57 | 7428.00 |
| Oct 21, 2024 | 30.84 | 30.84 | 30.21 | 30.24 | 13369.00 |
| Oct 18, 2024 | 31.17 | 31.17 | 30.84 | 30.88 | 3988.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
13.58
Minimum
Mar 23 2020
37.00
Maximum
Jan 14 2022
26.23
Average
26.86
Median