KBW Nasdaq Financial Technology NNR 85 (KFTXNNR85)
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 |
|---|---|---|---|---|---|---|---|
| 1718917200 | 2329.5295 | 14.8 | 0.64 | 2314.5518 | 2332.0626 | 2310.5204 | 0 |
| 1718744400 | 2314.7321 | 2.75 | 0.12 | 2311.592 | 2320.1816 | 2309.013 | 0 |
| 1718658000 | 2311.9789 | 9.13 | 0.40 | 2294.1173 | 2314.1493 | 2284.7178 | 0 |
| 1718398800 | 2302.8506 | -20.02 | -0.86 | 2307.2262 | 2310.2886 | 2293.2748 | 0 |
| 1718312400 | 2322.8715 | -30.22 | -1.28 | 2350.353 | 2351.0436 | 2314.8398 | 0 |
| 1718226000 | 2353.0883 | 27.07 | 1.16 | 2369.1525 | 2384.5234 | 2349.6881 | 0 |
| 1718139600 | 2326.0153 | -7.45 | -0.32 | 2325.5414 | 2328.45 | 2309.8098 | 0 |
| 1718053200 | 2333.4604 | 7.65 | 0.33 | 2319.371 | 2340.3058 | 2316.6264 | 0 |
| 1717794000 | 2325.8123 | -19.34 | -0.82 | 2335.7778 | 2348.5645 | 2325.3175 | 0 |
| 1717707600 | 2345.1501 | 7.41 | 0.32 | 2337.0093 | 2349.8429 | 2335.7216 | 0 |
| 1717621200 | 2337.7368 | 20 | 0.86 | 2326.5656 | 2338.0724 | 2311.6668 | 0 |
| 1717534800 | 2317.7319 | -3.06 | -0.13 | 2312.824 | 2327.1316 | 2311.3611 | 0 |
| 1717448400 | 2320.7948 | -10.48 | -0.45 | 2343.2894 | 2343.3666 | 2303.2122 | 0 |
| 1717189200 | 2331.2713 | 9.27 | 0.40 | 2330.6164 | 2338.3573 | 2299.9336 | 0 |
| 1717102800 | 2322.0036 | -0.59 | -0.03 | 2324.8954 | 2330.091 | 2316.3066 | 0 |
| 1717016400 | 2322.5944 | -30.16 | -1.28 | 2327.1297 | 2330.7536 | 2320.6758 | 0 |
| 1716930000 | 2352.7543 | -24.88 | -1.05 | 2379.0983 | 2379.8921 | 2344.4602 | 0 |
| 1716584400 | 2377.6367 | 27.43 | 1.17 | 2359.7434 | 2378.9831 | 2356.7713 | 0 |
| 1716498000 | 2350.2117 | -37.91 | -1.59 | 2393.0598 | 2393.6522 | 2346.0259 | 0 |
| 1716411600 | 2388.1248 | -21.34 | -0.89 | 2403.7076 | 2406.7507 | 2383.0766 | 0 |
| 1716325200 | 2409.4643 | -17.69 | -0.73 | 2420.5827 | 2420.8023 | 2403.1297 | 0 |
| 1716238800 | 2427.1553 | 0.27 | 0.01 | 2426.2167 | 2430.8001 | 2416.0443 | 0 |
| 1715979600 | 2426.8874 | 16.77 | 0.70 | 2419.0113 | 2427.305 | 2411.3964 | 0 |
| 1715893200 | 2410.1176 | -13.65 | -0.56 | 2419.7028 | 2423.8608 | 2410.1012 | 0 |
| 1715806800 | 2423.7677 | 26.43 | 1.10 | 2418.3615 | 2425.9444 | 2408.6607 | 0 |
| 1715720400 | 2397.3401 | 22.04 | 0.93 | 2392.708 | 2412.4785 | 2382.0512 | 0 |
| 1715634000 | 2375.2999 | 10.63 | 0.45 | 2378.6328 | 2400.7308 | 2375.0571 | 0 |
| 1715374800 | 2364.668 | -15.28 | -0.64 | 2386.6338 | 2389.5025 | 2364.5872 | 0 |
| 1715288400 | 2379.9477 | 16.6 | 0.70 | 2370.4988 | 2380.8435 | 2360.6109 | 0 |
| 1715202000 | 2363.3461 | -4.23 | -0.18 | 2365.3285 | 2368.9172 | 2351.5225 | 0 |
| 1715115600 | 2367.5718 | -0.3 | -0.01 | 2371.1653 | 2381.8933 | 2367.4991 | 0 |
| 1715029200 | 2367.8725 | 34.4 | 1.47 | 2345.7274 | 2368.0727 | 2345.7274 | 0 |
| 1714770000 | 2333.4759 | 6.26 | 0.27 | 2356.823 | 2362.7869 | 2327.065 | 0 |
| 1714683600 | 2327.2133 | 30.13 | 1.31 | 2316.7896 | 2328.3769 | 2290.6149 | 0 |
| 1714597200 | 2297.0836 | 5.89 | 0.26 | 2292.0964 | 2338.093 | 2286.0151 | 0 |
| 1714510800 | 2291.1938 | -36.77 | -1.58 | 2319.2945 | 2323.1509 | 2290.3156 | 0 |
| 1714424400 | 2327.9589 | -5.06 | -0.22 | 2333.9914 | 2342.8844 | 2320.5209 | 0 |
| 1714165200 | 2333.0152 | 12.35 | 0.53 | 2321.2633 | 2340.0731 | 2312.9797 | 0 |
| 1714078800 | 2320.6661 | -10.17 | -0.44 | 2309.7866 | 2327.056 | 2294.5366 | 0 |
| 1713992400 | 2330.8358 | -2.18 | -0.09 | 2337.0267 | 2346.277 | 2322.6054 | 0 |
| 1713906000 | 2333.0143 | 29.84 | 1.30 | 2306.8462 | 2334.9181 | 2302.4148 | 0 |
| 1713819600 | 2303.1717 | 25.96 | 1.14 | 2294.228 | 2313.9027 | 2281.6619 | 0 |
| 1713560400 | 2277.213 | 4.7 | 0.21 | 2273.3275 | 2287.4789 | 2267.1353 | 0 |
| 1713474000 | 2272.5136 | -7.64 | -0.34 | 2284.7688 | 2304.7977 | 2268.5794 | 0 |
| 1713387600 | 2280.1565 | -2.84 | -0.12 | 2298.7979 | 2302.4144 | 2269.5133 | 0 |
| 1713301200 | 2283.0012 | -4.12 | -0.18 | 2278.7166 | 2296.974 | 2266.3385 | 0 |
| 1713214800 | 2287.1257 | -42.89 | -1.84 | 2345.7686 | 2350.2878 | 2280.8966 | 0 |
| 1712955600 | 2330.0124 | -44.22 | -1.86 | 2360.0398 | 2363.1618 | 2322.5183 | 0 |
| 1712869200 | 2374.2334 | 8.79 | 0.37 | 2369.723 | 2378.7369 | 2345.7742 | 0 |
| 1712782800 | 2365.448 | -50.38 | -2.09 | 2368.8984 | 2388.7217 | 2357.7572 | 0 |
| 1712696400 | 2415.8283 | 6.66 | 0.28 | 2421.6338 | 2425.6894 | 2395.3347 | 0 |
| 1712610000 | 2409.164 | 23.7 | 0.99 | 2400.9064 | 2414.5677 | 2394.2322 | 0 |
| 1712350800 | 2385.4611 | 20.3 | 0.86 | 2360.4528 | 2390.7396 | 2359.3639 | 0 |
| 1712264400 | 2365.1619 | -33.38 | -1.39 | 2422.0953 | 2424.8237 | 2361.6869 | 0 |
| 1712178000 | 2398.5459 | 7.87 | 0.33 | 2383.4953 | 2408.3551 | 2383.2803 | 0 |
| 1712091600 | 2390.6716 | -15.2 | -0.63 | 2378.2668 | 2391.7997 | 2371.5288 | 0 |
| 1712005200 | 2405.8761 | -35 | -1.43 | 2442.6789 | 2443.4008 | 2402.7331 | 0 |
| 1711659600 | 2440.8768 | 21.35 | 0.88 | 2424.5663 | 2448.4292 | 2422.5398 | 0 |
| 1711573200 | 2419.5258 | 25.4 | 1.06 | 2421.9805 | 2425.6918 | 2403.501 | 0 |
| 1711486800 | 2394.1259 | 2.23 | 0.09 | 2404.5776 | 2413.094 | 2393.829 | 0 |
| 1711400400 | 2391.8959 | 5.52 | 0.23 | 2392.1442 | 2398.8293 | 2385.4775 | 0 |
| 1711141200 | 2386.3779 | -37.42 | -1.54 | 2418.8811 | 2423.3696 | 2385.7653 | 0 |
| 1711054800 | 2423.7973 | 26.39 | 1.10 | 2408.1008 | 2434.755 | 2406.5641 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
