KBW Nasdaq Financial Technology NNR 70 (KFTXNNR70)
NASDAQI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1719003600 | 2313.2682 | 5.46 | 0.24 | 2302.9173 | 2313.7917 | 2291.1254 | 0 |
| 1718917200 | 2307.8104 | 14.66 | 0.64 | 2292.9723 | 2310.3198 | 2288.9785 | 0 |
| 1718744400 | 2293.1509 | 2.73 | 0.12 | 2290.0402 | 2298.5496 | 2287.4852 | 0 |
| 1718658000 | 2290.4234 | 9.04 | 0.40 | 2272.7284 | 2292.5737 | 2263.4165 | 0 |
| 1718398800 | 2281.3802 | -19.89 | -0.86 | 2285.7151 | 2288.7489 | 2271.8935 | 0 |
| 1718312400 | 2301.2678 | -29.96 | -1.29 | 2328.4939 | 2329.1781 | 2293.3107 | 0 |
| 1718226000 | 2331.2271 | 26.82 | 1.16 | 2347.142 | 2362.3701 | 2327.8584 | 0 |
| 1718139600 | 2304.4055 | -7.38 | -0.32 | 2303.9361 | 2306.8176 | 2288.3505 | 0 |
| 1718053200 | 2311.7887 | 7.49 | 0.33 | 2297.8296 | 2318.5708 | 2295.1104 | 0 |
| 1717794000 | 2304.2941 | -19.2 | -0.83 | 2314.1676 | 2326.8362 | 2303.8039 | 0 |
| 1717707600 | 2323.4899 | 7.34 | 0.32 | 2315.4244 | 2328.1394 | 2314.1486 | 0 |
| 1717621200 | 2316.1451 | 19.82 | 0.86 | 2305.0771 | 2316.4777 | 2290.3159 | 0 |
| 1717534800 | 2296.325 | -3.03 | -0.13 | 2291.4624 | 2305.6379 | 2290.0131 | 0 |
| 1717448400 | 2299.3597 | -10.39 | -0.45 | 2321.6466 | 2321.723 | 2281.9394 | 0 |
| 1717189200 | 2309.746 | 9.04 | 0.39 | 2309.0972 | 2316.7671 | 2278.6958 | 0 |
| 1717102800 | 2300.7017 | -0.59 | -0.03 | 2303.567 | 2308.7149 | 2295.0569 | 0 |
| 1717016400 | 2301.2871 | -29.9 | -1.28 | 2305.7808 | 2309.3715 | 2299.3861 | 0 |
| 1716930000 | 2331.1854 | -24.65 | -1.05 | 2357.2878 | 2358.0745 | 2322.9672 | 0 |
| 1716584400 | 2355.8397 | 27.15 | 1.17 | 2338.1102 | 2357.1738 | 2335.1654 | 0 |
| 1716498000 | 2328.6882 | -37.58 | -1.59 | 2371.1441 | 2371.7311 | 2324.5407 | 0 |
| 1716411600 | 2366.2651 | -21.14 | -0.89 | 2381.7051 | 2384.7205 | 2361.2629 | 0 |
| 1716325200 | 2387.4092 | -17.55 | -0.73 | 2398.4259 | 2398.6434 | 2381.1324 | 0 |
| 1716238800 | 2404.9618 | 0.23 | 0.01 | 2404.0318 | 2408.5734 | 2393.9522 | 0 |
| 1715979600 | 2404.736 | 16.62 | 0.70 | 2396.9318 | 2405.1498 | 2389.3864 | 0 |
| 1715893200 | 2388.1193 | -13.58 | -0.57 | 2397.6172 | 2401.7372 | 2388.103 | 0 |
| 1715806800 | 2401.703 | 26.16 | 1.10 | 2396.346 | 2403.86 | 2386.7334 | 0 |
| 1715720400 | 2375.5395 | 21.84 | 0.93 | 2370.9496 | 2390.5403 | 2360.3897 | 0 |
| 1715634000 | 2353.6997 | 10.54 | 0.45 | 2357.0024 | 2378.8993 | 2353.4591 | 0 |
| 1715374800 | 2343.1646 | -15.14 | -0.64 | 2364.9307 | 2367.7733 | 2343.0845 | 0 |
| 1715288400 | 2358.3053 | 16.42 | 0.70 | 2348.9422 | 2359.193 | 2339.1441 | 0 |
| 1715202000 | 2341.8804 | -4.19 | -0.18 | 2343.8447 | 2347.4008 | 2330.1643 | 0 |
| 1715115600 | 2346.0677 | -0.32 | -0.01 | 2349.6286 | 2360.2592 | 2345.9956 | 0 |
| 1715029200 | 2346.389 | 34.08 | 1.47 | 2324.4447 | 2346.5874 | 2324.4447 | 0 |
| 1714770000 | 2312.3045 | 6.21 | 0.27 | 2335.4397 | 2341.3494 | 2305.9517 | 0 |
| 1714683600 | 2306.0985 | 29.86 | 1.31 | 2295.7695 | 2307.2516 | 2269.8323 | 0 |
| 1714597200 | 2276.2423 | 5.84 | 0.26 | 2271.3003 | 2316.8797 | 2265.2742 | 0 |
| 1714510800 | 2270.406 | -36.43 | -1.58 | 2298.2516 | 2302.0731 | 2269.5357 | 0 |
| 1714424400 | 2306.8375 | -5.01 | -0.22 | 2312.8153 | 2321.6275 | 2299.467 | 0 |
| 1714165200 | 2311.8479 | 12.23 | 0.53 | 2300.2026 | 2318.8417 | 2291.9941 | 0 |
| 1714078800 | 2299.62 | -10.08 | -0.44 | 2288.8392 | 2305.952 | 2273.7275 | 0 |
| 1713992400 | 2309.6975 | -2.16 | -0.09 | 2315.8322 | 2324.9986 | 2301.5417 | 0 |
| 1713906000 | 2311.8562 | 29.57 | 1.30 | 2285.9254 | 2313.7428 | 2281.5342 | 0 |
| 1713819600 | 2282.2842 | 25.72 | 1.14 | 2273.4217 | 2292.918 | 2260.9696 | 0 |
| 1713560400 | 2256.561 | 4.66 | 0.21 | 2252.7107 | 2266.7338 | 2246.5747 | 0 |
| 1713474000 | 2251.9042 | -7.57 | -0.34 | 2264.0482 | 2283.8955 | 2248.0057 | 0 |
| 1713387600 | 2259.4779 | -2.82 | -0.12 | 2277.9501 | 2281.5338 | 2248.9312 | 0 |
| 1713301200 | 2262.2967 | -4.09 | -0.18 | 2258.0509 | 2276.1427 | 2245.7851 | 0 |
| 1713214800 | 2266.3838 | -42.5 | -1.84 | 2324.4949 | 2328.9731 | 2260.2112 | 0 |
| 1712955600 | 2308.8815 | -43.82 | -1.86 | 2338.6366 | 2341.7303 | 2301.4554 | 0 |
| 1712869200 | 2352.7015 | 8.71 | 0.37 | 2348.2321 | 2357.1641 | 2324.5004 | 0 |
| 1712782800 | 2343.9957 | -49.92 | -2.09 | 2347.4149 | 2367.0586 | 2336.3747 | 0 |
| 1712696400 | 2393.9191 | 6.6 | 0.28 | 2399.672 | 2403.6909 | 2373.6115 | 0 |
| 1712610000 | 2387.3153 | 23.48 | 0.99 | 2379.1326 | 2392.6701 | 2372.5189 | 0 |
| 1712350800 | 2363.8368 | 20.12 | 0.86 | 2339.0553 | 2369.0676 | 2337.9762 | 0 |
| 1712264400 | 2343.7217 | -33.1 | -1.39 | 2400.1395 | 2402.8431 | 2340.2782 | 0 |
| 1712178000 | 2376.8256 | 7.8 | 0.33 | 2361.9114 | 2386.546 | 2361.6982 | 0 |
| 1712091600 | 2369.0227 | -15.07 | -0.63 | 2356.7302 | 2370.1405 | 2350.0533 | 0 |
| 1712005200 | 2384.0894 | -34.68 | -1.43 | 2420.559 | 2421.2743 | 2380.9749 | 0 |
| 1711659600 | 2418.7732 | 21.16 | 0.88 | 2402.6104 | 2426.2572 | 2400.6023 | 0 |
| 1711573200 | 2397.6156 | 25.17 | 1.06 | 2400.0479 | 2403.7257 | 2381.7359 | 0 |
| 1711486800 | 2372.4456 | 2.21 | 0.09 | 2382.8027 | 2391.2419 | 2372.1515 | 0 |
| 1711400400 | 2370.2358 | 5.47 | 0.23 | 2370.4819 | 2377.1064 | 2363.8755 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
