KBW Nasdaq Financial Technology (KFTX)
NASDAQI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738620000 | 3352.0774 | -9.77 | -0.29 | 3293.4051 | 3363.2112 | 3290.7593 | 0 |
| 1738360800 | 3361.851 | -37 | -1.09 | 3405.7399 | 3410.2513 | 3351.5996 | 0 |
| 1738274400 | 3398.8537 | 51.57 | 1.54 | 3377.0291 | 3415.6316 | 3376.7162 | 0 |
| 1738188000 | 3347.2865 | -9.58 | -0.29 | 3344.9688 | 3355.6129 | 3317.9076 | 0 |
| 1738101600 | 3356.8703 | 28.19 | 0.85 | 3329.2357 | 3370.3093 | 3312.2619 | 0 |
| 1738015200 | 3328.6836 | -11.8 | -0.35 | 3292.1131 | 3343.0763 | 3287.9482 | 0 |
| 1737756000 | 3340.4847 | -0.1 | -0.00 | 3345.2062 | 3363.7064 | 3333.5445 | 0 |
| 1737669600 | 3340.5821 | 29.6 | 0.89 | 3295.0969 | 3341.4103 | 3294.2694 | 0 |
| 1737583200 | 3310.9849 | 4.84 | 0.15 | 3315.3376 | 3318.6893 | 3300.8944 | 0 |
| 1737496800 | 3306.1463 | 33.59 | 1.03 | 3301.1825 | 3308.3703 | 3279.6702 | 0 |
| 1737151200 | 3272.5586 | 21.91 | 0.67 | 3276.5126 | 3289.3365 | 3267.2466 | 0 |
| 1737064800 | 3250.6487 | 38.19 | 1.19 | 3221.0091 | 3256.8001 | 3221.0091 | 0 |
| 1736978400 | 3212.4603 | 71.02 | 2.26 | 3223.791 | 3230.9515 | 3193.4194 | 0 |
| 1736892000 | 3141.443 | 33.97 | 1.09 | 3137.2967 | 3155.8499 | 3120.9265 | 0 |
| 1736805600 | 3107.4685 | -0.18 | -0.01 | 3068.5285 | 3107.8021 | 3065.8616 | 0 |
| 1736546400 | 3107.6501 | -91.09 | -2.85 | 3151.5249 | 3151.5249 | 3090.9409 | 0 |
| 1736373600 | 3198.7388 | -4.3 | -0.13 | 3189.9319 | 3204.8827 | 3166.4155 | 0 |
| 1736287200 | 3203.0415 | -50.4 | -1.55 | 3265.0135 | 3268.038 | 3183.2497 | 0 |
| 1736200800 | 3253.4436 | -15.62 | -0.48 | 3286.0387 | 3286.1612 | 3249.7027 | 0 |
| 1735941600 | 3269.0619 | 66.59 | 2.08 | 3221.2608 | 3269.8195 | 3219.5413 | 0 |
| 1735855200 | 3202.4708 | -1.43 | -0.04 | 3227.2304 | 3235.5649 | 3178.9777 | 0 |
| 1735682400 | 3203.9004 | -15.76 | -0.49 | 3235.7028 | 3237.7492 | 3196.9442 | 0 |
| 1735596000 | 3219.6616 | -41.89 | -1.28 | 3226.0858 | 3237.81 | 3189.8844 | 0 |
| 1735336800 | 3261.5524 | -57.22 | -1.72 | 3295.4534 | 3300.8923 | 3242.5118 | 0 |
| 1735250400 | 3318.7734 | 24.84 | 0.75 | 3278.2634 | 3322.0263 | 3274.8188 | 0 |
| 1735077600 | 3293.9355 | 40.42 | 1.24 | 3256.9802 | 3293.9355 | 3254.4219 | 0 |
| 1734991200 | 3253.5116 | -10.9 | -0.33 | 3257.6517 | 3258.589 | 3216.6017 | 0 |
| 1734732000 | 3264.4116 | 53.76 | 1.67 | 3175.6421 | 3288.6053 | 3175.6421 | 0 |
| 1734645600 | 3210.6474 | -3.63 | -0.11 | 3252.1389 | 3281.5222 | 3210.219 | 0 |
| 1734559200 | 3214.2736 | -153.63 | -4.56 | 3372.0554 | 3379.7692 | 3199.705 | 0 |
| 1734472800 | 3367.9047 | -33.27 | -0.98 | 3387.7808 | 3390.5156 | 3356.9708 | 0 |
| 1734386400 | 3401.1768 | 37.19 | 1.11 | 3382.5632 | 3413.9441 | 3373.4115 | 0 |
| 1734127200 | 3363.9892 | -13.37 | -0.40 | 3384.4289 | 3391.2113 | 3351.8145 | 0 |
| 1734040800 | 3377.3592 | -11.44 | -0.34 | 3390.6006 | 3410.8183 | 3376.7468 | 0 |
| 1733954400 | 3388.8027 | 50.75 | 1.52 | 3361.0026 | 3398.9266 | 3360.7535 | 0 |
| 1733868000 | 3338.0503 | -31.47 | -0.93 | 3369.6503 | 3380.4497 | 3336.2561 | 0 |
| 1733781600 | 3369.5218 | -70.64 | -2.05 | 3439.9981 | 3441.0275 | 3361.2556 | 0 |
| 1733522400 | 3440.1626 | 35.8 | 1.05 | 3416.332 | 3444.1019 | 3412.1623 | 0 |
| 1733436000 | 3404.3666 | -42.43 | -1.23 | 3442.3993 | 3448.7975 | 3402.8597 | 0 |
| 1733349600 | 3446.7973 | 17.84 | 0.52 | 3432.2195 | 3455.9663 | 3423.8191 | 0 |
| 1733263200 | 3428.9533 | -4.18 | -0.12 | 3430.9217 | 3437.4655 | 3417.2087 | 0 |
| 1733176800 | 3433.1312 | -41.37 | -1.19 | 3478.8511 | 3483.115 | 3432.7479 | 0 |
| 1732917600 | 3474.5028 | 9.16 | 0.26 | 3481.1328 | 3491.6022 | 3474.5028 | 0 |
| 1732744800 | 3465.3477 | 18.49 | 0.54 | 3464.5538 | 3475.957 | 3440.6542 | 0 |
| 1732658400 | 3446.8539 | -21.15 | -0.61 | 3449.1833 | 3465.737 | 3441.9759 | 0 |
| 1732572000 | 3468.0077 | 36.22 | 1.06 | 3470.461 | 3488.4825 | 3448.5846 | 0 |
| 1732312800 | 3431.7869 | 41.75 | 1.23 | 3398.6925 | 3441.1371 | 3396.582 | 0 |
| 1732226400 | 3390.0397 | 50.42 | 1.51 | 3360.381 | 3409.3086 | 3339.2728 | 0 |
| 1732140000 | 3339.6173 | 29.51 | 0.89 | 3322.7863 | 3352.4345 | 3300.0112 | 0 |
| 1732053600 | 3310.1062 | 36.48 | 1.11 | 3244.4903 | 3313.1185 | 3244.327 | 0 |
| 1731967200 | 3273.6242 | 45.28 | 1.40 | 3227.8299 | 3277.6649 | 3227.1044 | 0 |
| 1731708000 | 3228.3484 | -4.24 | -0.13 | 3226.145 | 3236.1313 | 3208.5949 | 0 |
| 1731621600 | 3232.587 | -25.77 | -0.79 | 3268.1729 | 3272.9486 | 3230.4483 | 0 |
| 1731535200 | 3258.3537 | -27.08 | -0.82 | 3300.0392 | 3312.227 | 3255.3407 | 0 |
| 1731448800 | 3285.4292 | -8.04 | -0.24 | 3269.4715 | 3298.5029 | 3261.1464 | 0 |
| 1731362400 | 3293.4704 | 118.39 | 3.73 | 3220.993 | 3300.3006 | 3220.3546 | 0 |
| 1731103200 | 3175.0811 | 66.56 | 2.14 | 3112.2407 | 3176.2877 | 3111.9526 | 0 |
| 1731016800 | 3108.5162 | 6.44 | 0.21 | 3100.5243 | 3118.3141 | 3099.1429 | 0 |
| 1730930400 | 3102.0732 | 146.92 | 4.97 | 3046.7135 | 3102.9296 | 3016.6042 | 0 |
| 1730844000 | 2955.1574 | 11.39 | 0.39 | 2919.1116 | 2958.6426 | 2918.6192 | 0 |
| 1730757600 | 2943.7638 | 0.17 | 0.01 | 2940.2009 | 2962.7242 | 2937.034 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
