KBW Nasdaq Financial Technology (KFTX)
NASDAQI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730494800 | 2943.5964 | 9.42 | 0.32 | 2938.9078 | 2962.4578 | 2932.0559 | 0 |
| 1730408400 | 2934.181 | -28.09 | -0.95 | 2956.8023 | 2970.0636 | 2934.0383 | 0 |
| 1730322000 | 2962.2718 | 16.54 | 0.56 | 2946.1174 | 2984.6239 | 2946.1174 | 0 |
| 1730235600 | 2945.7269 | -17.49 | -0.59 | 2948.8154 | 2959.2298 | 2937.9029 | 0 |
| 1730149200 | 2963.2166 | 35.45 | 1.21 | 2951.6059 | 2968.6145 | 2951.4443 | 0 |
| 1729890000 | 2927.763 | -15.65 | -0.53 | 2961.9791 | 2970.8068 | 2921.3663 | 0 |
| 1729803600 | 2943.4082 | 9.94 | 0.34 | 2943.1435 | 2961.044 | 2931.6592 | 0 |
| 1729717200 | 2933.4644 | -16.39 | -0.56 | 2939.9118 | 2946.1352 | 2912.2034 | 0 |
| 1729630800 | 2949.8498 | -10.66 | -0.36 | 2948.1374 | 2954.5953 | 2939.3567 | 0 |
| 1729544400 | 2960.5118 | -21.79 | -0.73 | 2973.406 | 2981.1543 | 2947.1954 | 0 |
| 1729285200 | 2982.306 | 13.7 | 0.46 | 2975.7064 | 2986.4753 | 2965.3881 | 0 |
| 1729198800 | 2968.611 | -11.24 | -0.38 | 2984.6207 | 2984.6207 | 2957.3325 | 0 |
| 1729112400 | 2979.8485 | 18.19 | 0.61 | 2964.6989 | 2982.3983 | 2961.7459 | 0 |
| 1729026000 | 2961.6567 | 14.39 | 0.49 | 2958.4558 | 2983.4024 | 2955.1364 | 0 |
| 1728939600 | 2947.2667 | 39.04 | 1.34 | 2920.4062 | 2950.134 | 2912.1779 | 0 |
| 1728680400 | 2908.2237 | 43.39 | 1.51 | 2872.6979 | 2908.5849 | 2872.6979 | 0 |
| 1728594000 | 2864.8363 | -4.41 | -0.15 | 2857.1936 | 2871.9895 | 2846.9872 | 0 |
| 1728507600 | 2869.242 | 24.36 | 0.86 | 2848.0131 | 2870.1787 | 2842.7118 | 0 |
| 1728421200 | 2844.8789 | 40.28 | 1.44 | 2815.276 | 2849.806 | 2815.1018 | 0 |
| 1728334800 | 2804.6032 | -28.24 | -1.00 | 2827.7456 | 2828.3439 | 2793.3725 | 0 |
| 1728075600 | 2832.8456 | 32.44 | 1.16 | 2829.1377 | 2833.1723 | 2803.5041 | 0 |
| 1727989200 | 2800.4044 | 8.89 | 0.32 | 2780.3805 | 2801.844 | 2775.6972 | 0 |
| 1727902800 | 2791.5191 | 3.61 | 0.13 | 2778.2987 | 2792.8329 | 2775.1475 | 0 |
| 1727816400 | 2787.9064 | -22.86 | -0.81 | 2812.3385 | 2812.4267 | 2773.0868 | 0 |
| 1727730000 | 2810.766 | 5.4 | 0.19 | 2798.9689 | 2815.6442 | 2788.3075 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
