Singapore markets close in 3 hours 36 minutes
Straits Times Index
3,300.24 -13.81 (-0.42%) Nikkei
39,030.88 -38.80 (-0.10%) Hang Seng
19,267.45 -368.77 (-1.88%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
70,944.11 +3,857.25 (+5.75%) CMC Crypto 200
1,523.40 +168.98 (+12.48%)
First Trust Nasdaq Bank ETF (FTXO)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 27.51 | 27.55 | 27.10 | 27.10 | 27.10 | 9,000 |
| 17 May 2024 | 27.56 | 27.59 | 27.51 | 27.54 | 27.54 | 8,600 |
| 16 May 2024 | 27.52 | 27.63 | 27.47 | 27.47 | 27.47 | 20,400 |
| 15 May 2024 | 27.67 | 27.80 | 27.43 | 27.60 | 27.60 | 25,800 |
| 14 May 2024 | 27.34 | 27.45 | 27.34 | 27.45 | 27.45 | 32,600 |
| 13 May 2024 | 27.29 | 27.40 | 27.15 | 27.15 | 27.15 | 9,300 |
| 10 May 2024 | 27.19 | 27.29 | 27.19 | 27.25 | 27.25 | 33,900 |
| 09 May 2024 | 26.97 | 27.16 | 26.94 | 27.15 | 27.15 | 15,100 |
| 08 May 2024 | 26.64 | 27.04 | 26.61 | 27.03 | 27.03 | 25,800 |
| 07 May 2024 | 26.91 | 27.07 | 26.79 | 26.79 | 26.79 | 33,500 |
| 06 May 2024 | 26.75 | 26.96 | 26.73 | 26.90 | 26.90 | 38,200 |
| 03 May 2024 | 26.73 | 26.73 | 26.61 | 26.63 | 26.63 | 16,500 |
| 02 May 2024 | 26.44 | 26.44 | 26.20 | 26.38 | 26.38 | 12,300 |
| 01 May 2024 | 26.03 | 26.55 | 26.03 | 26.22 | 26.22 | 29,100 |
| 30 Apr 2024 | 26.16 | 26.19 | 25.88 | 25.90 | 25.90 | 11,900 |
| 29 Apr 2024 | 26.38 | 26.47 | 26.19 | 26.24 | 26.24 | 23,400 |
| 26 Apr 2024 | 26.56 | 26.62 | 26.40 | 26.40 | 26.40 | 7,500 |
| 25 Apr 2024 | 26.33 | 26.49 | 26.14 | 26.43 | 26.43 | 21,300 |
| 24 Apr 2024 | 26.25 | 26.60 | 26.25 | 26.60 | 26.60 | 25,500 |
| 23 Apr 2024 | 26.16 | 26.56 | 26.16 | 26.41 | 26.41 | 16,500 |
| 22 Apr 2024 | 25.81 | 26.28 | 25.81 | 26.18 | 26.18 | 13,500 |
| 19 Apr 2024 | 25.11 | 25.71 | 25.11 | 25.69 | 25.69 | 27,200 |
| 18 Apr 2024 | 24.98 | 25.32 | 24.98 | 25.11 | 25.11 | 14,400 |
| 17 Apr 2024 | 25.00 | 25.14 | 24.89 | 24.99 | 24.99 | 10,100 |
| 16 Apr 2024 | 25.23 | 25.23 | 24.72 | 24.85 | 24.85 | 10,000 |
| 15 Apr 2024 | 25.86 | 25.86 | 25.15 | 25.28 | 25.28 | 10,400 |
| 12 Apr 2024 | 25.41 | 25.52 | 25.26 | 25.30 | 25.30 | 6,400 |
| 11 Apr 2024 | 25.72 | 25.81 | 25.41 | 25.73 | 25.73 | 18,300 |
| 10 Apr 2024 | 26.15 | 26.15 | 25.65 | 25.78 | 25.78 | 23,900 |
| 09 Apr 2024 | 26.67 | 26.76 | 26.52 | 26.66 | 26.66 | 7,800 |
| 08 Apr 2024 | 26.30 | 26.71 | 26.30 | 26.62 | 26.62 | 26,400 |
| 05 Apr 2024 | 26.04 | 26.33 | 26.04 | 26.24 | 26.24 | 57,300 |
| 04 Apr 2024 | 26.57 | 26.73 | 26.08 | 26.14 | 26.14 | 22,700 |
| 03 Apr 2024 | 26.31 | 26.60 | 26.28 | 26.33 | 26.33 | 14,400 |
| 02 Apr 2024 | 26.55 | 26.62 | 26.39 | 26.41 | 26.41 | 16,400 |
| 01 Apr 2024 | 27.12 | 27.12 | 26.73 | 26.73 | 26.73 | 27,800 |
| 28 Mar 2024 | 26.96 | 27.14 | 26.96 | 27.14 | 27.14 | 19,600 |
| 27 Mar 2024 | 26.51 | 26.91 | 26.47 | 26.91 | 26.91 | 15,200 |
| 26 Mar 2024 | 26.32 | 26.32 | 26.21 | 26.22 | 26.22 | 22,000 |
| 25 Mar 2024 | 26.26 | 26.40 | 26.22 | 26.25 | 26.25 | 20,300 |
| 22 Mar 2024 | 26.73 | 26.73 | 26.24 | 26.24 | 26.24 | 7,300 |
| 21 Mar 2024 | 26.39 | 26.75 | 26.39 | 26.75 | 26.75 | 22,300 |
| 21 Mar 2024 | 0.107 Dividend | |||||
| 20 Mar 2024 | 25.64 | 26.46 | 25.64 | 26.34 | 26.23 | 34,100 |
| 19 Mar 2024 | 25.59 | 25.84 | 25.59 | 25.74 | 25.64 | 21,700 |
| 18 Mar 2024 | 25.65 | 25.76 | 25.51 | 25.72 | 25.62 | 13,000 |
| 15 Mar 2024 | 25.50 | 25.87 | 25.50 | 25.64 | 25.53 | 80,500 |
| 14 Mar 2024 | 26.08 | 26.08 | 25.47 | 25.58 | 25.48 | 17,500 |
| 13 Mar 2024 | 25.95 | 26.27 | 25.95 | 26.08 | 25.98 | 47,400 |
| 12 Mar 2024 | 25.96 | 26.13 | 25.87 | 26.01 | 25.91 | 30,800 |
| 11 Mar 2024 | 25.88 | 26.07 | 25.85 | 26.00 | 25.90 | 60,400 |
| 08 Mar 2024 | 26.24 | 26.37 | 25.99 | 26.00 | 25.89 | 20,800 |
| 07 Mar 2024 | 26.14 | 26.30 | 25.96 | 26.02 | 25.91 | 36,000 |
| 06 Mar 2024 | 26.01 | 26.12 | 25.59 | 25.98 | 25.88 | 50,800 |
| 05 Mar 2024 | 25.41 | 26.19 | 25.41 | 26.05 | 25.94 | 53,300 |
| 04 Mar 2024 | 25.23 | 25.74 | 25.23 | 25.45 | 25.35 | 41,200 |
| 01 Mar 2024 | 25.16 | 25.24 | 24.92 | 25.17 | 25.07 | 14,100 |
| 29 Feb 2024 | 25.37 | 25.55 | 25.17 | 25.35 | 25.25 | 19,900 |
| 28 Feb 2024 | 25.15 | 25.35 | 25.08 | 25.10 | 25.00 | 30,800 |
| 27 Feb 2024 | 25.04 | 25.30 | 25.04 | 25.30 | 25.20 | 21,300 |
| 26 Feb 2024 | 25.01 | 25.23 | 24.85 | 24.98 | 24.88 | 17,200 |
| 23 Feb 2024 | 25.04 | 25.23 | 24.96 | 25.08 | 24.98 | 25,400 |
| 22 Feb 2024 | 24.94 | 25.23 | 24.90 | 25.05 | 24.95 | 43,000 |
| 21 Feb 2024 | 24.91 | 24.97 | 24.67 | 24.91 | 24.81 | 48,000 |
| 20 Feb 2024 | 24.77 | 25.10 | 24.77 | 25.03 | 24.93 | 59,800 |
| 16 Feb 2024 | 24.78 | 25.07 | 24.78 | 24.96 | 24.86 | 19,700 |
| 15 Feb 2024 | 24.49 | 25.18 | 24.49 | 25.08 | 24.98 | 35,700 |
| 14 Feb 2024 | 24.27 | 24.42 | 24.12 | 24.42 | 24.32 | 54,900 |
| 13 Feb 2024 | 24.15 | 24.25 | 23.73 | 23.99 | 23.89 | 56,000 |
| 12 Feb 2024 | 24.27 | 24.90 | 24.27 | 24.70 | 24.60 | 50,800 |
| 09 Feb 2024 | 24.13 | 24.36 | 24.00 | 24.36 | 24.26 | 42,000 |
| 08 Feb 2024 | 24.02 | 24.22 | 23.94 | 24.15 | 24.05 | 63,100 |
| 07 Feb 2024 | 23.80 | 24.19 | 23.61 | 24.12 | 24.02 | 138,000 |
| 06 Feb 2024 | 24.52 | 24.52 | 23.98 | 24.10 | 24.01 | 24,200 |
| 05 Feb 2024 | 24.40 | 24.40 | 24.15 | 24.30 | 24.20 | 24,100 |
| 02 Feb 2024 | 24.12 | 24.76 | 24.12 | 24.64 | 24.54 | 32,500 |
| 01 Feb 2024 | 25.15 | 25.15 | 23.94 | 24.50 | 24.40 | 78,400 |
| 31 Jan 2024 | 25.35 | 25.64 | 25.03 | 25.04 | 24.94 | 45,200 |
| 30 Jan 2024 | 25.76 | 26.08 | 25.76 | 26.03 | 25.92 | 14,900 |
| 29 Jan 2024 | 25.47 | 25.74 | 25.45 | 25.74 | 25.64 | 31,500 |
| 26 Jan 2024 | 25.38 | 25.57 | 25.38 | 25.47 | 25.37 | 107,000 |
| 25 Jan 2024 | 25.52 | 25.52 | 25.11 | 25.38 | 25.28 | 36,200 |
| 24 Jan 2024 | 25.25 | 25.47 | 25.14 | 25.31 | 25.21 | 40,400 |
| 23 Jan 2024 | 25.18 | 25.18 | 24.93 | 25.06 | 24.96 | 31,100 |
| 22 Jan 2024 | 24.97 | 25.12 | 24.90 | 25.09 | 24.99 | 62,700 |
| 19 Jan 2024 | 24.15 | 24.72 | 24.10 | 24.72 | 24.61 | 62,500 |
| 18 Jan 2024 | 24.18 | 24.22 | 23.84 | 24.10 | 24.00 | 38,400 |
| 17 Jan 2024 | 23.96 | 24.38 | 23.96 | 24.23 | 24.13 | 158,400 |
| 16 Jan 2024 | 24.31 | 24.47 | 24.11 | 24.36 | 24.26 | 111,700 |
| 12 Jan 2024 | 24.97 | 25.21 | 24.48 | 24.69 | 24.59 | 237,100 |
| 11 Jan 2024 | 25.11 | 25.11 | 24.65 | 25.02 | 24.92 | 90,800 |
| 10 Jan 2024 | 25.23 | 25.30 | 25.06 | 25.28 | 25.18 | 65,600 |
| 09 Jan 2024 | 25.40 | 25.40 | 25.24 | 25.30 | 25.20 | 236,700 |
| 08 Jan 2024 | 25.25 | 25.59 | 25.20 | 25.57 | 25.47 | 117,800 |
| 05 Jan 2024 | 25.05 | 25.69 | 25.05 | 25.47 | 25.36 | 61,800 |
| 04 Jan 2024 | 24.94 | 25.39 | 24.94 | 25.14 | 25.04 | 95,900 |
| 03 Jan 2024 | 25.34 | 25.34 | 24.95 | 24.99 | 24.89 | 98,700 |
| 02 Jan 2024 | 25.09 | 25.63 | 25.09 | 25.49 | 25.39 | 207,900 |
| 29 Dec 2023 | 25.47 | 25.48 | 25.26 | 25.26 | 25.16 | 30,900 |
| 28 Dec 2023 | 25.36 | 25.50 | 25.36 | 25.49 | 25.39 | 585,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.