KBW Nasdaq Financial Technology Total Return (KFTXT)
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 |
|---|---|---|---|---|---|---|---|
| 1736805600 | 3327.395 | -0.19 | -0.01 | 3285.6992 | 3327.7523 | 3282.8435 | 0 |
| 1736546400 | 3327.5895 | -97.43 | -2.84 | 3374.568 | 3374.568 | 3309.6983 | 0 |
| 1736373600 | 3425.0213 | -4.61 | -0.13 | 3415.5914 | 3431.5999 | 3390.4115 | 0 |
| 1736287200 | 3429.6284 | -53.97 | -1.55 | 3495.9843 | 3499.2228 | 3408.4365 | 0 |
| 1736200800 | 3483.5961 | -16.72 | -0.48 | 3518.497 | 3518.628 | 3479.5904 | 0 |
| 1735941600 | 3500.3191 | 71.46 | 2.08 | 3449.4082 | 3501.0837 | 3447.2978 | 0 |
| 1735855200 | 3428.8569 | -1.53 | -0.04 | 3455.3666 | 3464.2904 | 3403.703 | 0 |
| 1735682400 | 3430.3875 | -16.88 | -0.49 | 3464.438 | 3466.6291 | 3422.9396 | 0 |
| 1735596000 | 3447.2629 | -44.85 | -1.28 | 3454.1412 | 3466.6942 | 3415.3807 | 0 |
| 1735336800 | 3492.1149 | -59.54 | -1.68 | 3528.3947 | 3534.2153 | 3471.7382 | 0 |
| 1735250400 | 3551.6522 | 26.58 | 0.75 | 3508.2996 | 3555.1334 | 3504.6133 | 0 |
| 1735077600 | 3525.0714 | 43.26 | 1.24 | 3485.523 | 3525.0714 | 3482.7851 | 0 |
| 1734991200 | 3481.811 | -11.66 | -0.33 | 3486.2416 | 3487.2447 | 3442.3111 | 0 |
| 1734732000 | 3493.4758 | 57.54 | 1.67 | 3398.4775 | 3519.3672 | 3398.4775 | 0 |
| 1734645600 | 3435.939 | -3.88 | -0.11 | 3480.342 | 3511.7871 | 3435.4805 | 0 |
| 1734559200 | 3439.8196 | -164.41 | -4.56 | 3608.673 | 3616.9281 | 3424.2287 | 0 |
| 1734472800 | 3604.2311 | -35.61 | -0.98 | 3625.5019 | 3628.4286 | 3592.53 | 0 |
| 1734386400 | 3639.8379 | 39.97 | 1.11 | 3619.9191 | 3653.5004 | 3610.1257 | 0 |
| 1734127200 | 3599.8701 | -14.08 | -0.39 | 3621.7417 | 3628.9991 | 3586.8425 | 0 |
| 1734040800 | 3613.948 | -12.25 | -0.34 | 3628.117 | 3649.7509 | 3613.2926 | 0 |
| 1733954400 | 3626.1931 | 54.31 | 1.52 | 3596.4456 | 3637.0262 | 3596.179 | 0 |
| 1733868000 | 3571.8854 | -33.63 | -0.93 | 3605.6986 | 3617.2544 | 3569.9657 | 0 |
| 1733781600 | 3605.5156 | -74.98 | -2.04 | 3680.9155 | 3682.0168 | 3596.6719 | 0 |
| 1733522400 | 3680.4983 | 38.49 | 1.06 | 3655.0042 | 3684.7126 | 3650.5434 | 0 |
| 1733436000 | 3642.0056 | -45.39 | -1.23 | 3682.6931 | 3689.5379 | 3640.3935 | 0 |
| 1733349600 | 3687.3982 | 19.09 | 0.52 | 3671.8027 | 3697.2071 | 3662.816 | 0 |
| 1733263200 | 3668.3085 | -4.47 | -0.12 | 3670.4144 | 3677.415 | 3655.7442 | 0 |
| 1733176800 | 3672.7781 | -44.01 | -1.18 | 3721.6862 | 3726.2474 | 3672.368 | 0 |
| 1732917600 | 3716.7892 | 10.7 | 0.29 | 3723.8797 | 3735.0764 | 3716.7892 | 0 |
| 1732744800 | 3706.0856 | 19.78 | 0.54 | 3705.2365 | 3717.432 | 3679.6766 | 0 |
| 1732658400 | 3686.3071 | -22.52 | -0.61 | 3689.1178 | 3706.5014 | 3681.0904 | 0 |
| 1732572000 | 3708.8233 | 38.74 | 1.06 | 3711.447 | 3730.7199 | 3688.0514 | 0 |
| 1732312800 | 3670.0874 | 44.89 | 1.24 | 3634.6973 | 3680.0861 | 3632.5084 | 0 |
| 1732226400 | 3625.1979 | 54.11 | 1.52 | 3593.4836 | 3645.8023 | 3570.9124 | 0 |
| 1732140000 | 3571.0855 | 31.73 | 0.90 | 3553.0889 | 3584.7904 | 3528.7364 | 0 |
| 1732053600 | 3539.3544 | 39.01 | 1.11 | 3469.1941 | 3542.5754 | 3469.0195 | 0 |
| 1731967200 | 3500.3457 | 48.41 | 1.40 | 3451.3799 | 3504.6663 | 3450.6041 | 0 |
| 1731708000 | 3451.9342 | -4.36 | -0.13 | 3449.5784 | 3460.2558 | 3430.8139 | 0 |
| 1731621600 | 3456.2916 | -27.47 | -0.79 | 3494.3394 | 3499.4454 | 3454.005 | 0 |
| 1731535200 | 3483.7571 | -28.95 | -0.82 | 3528.3263 | 3541.2384 | 3480.5356 | 0 |
| 1731448800 | 3512.7057 | -8.47 | -0.24 | 3495.6446 | 3526.6831 | 3486.7438 | 0 |
| 1731362400 | 3521.178 | 126.57 | 3.73 | 3443.6896 | 3528.4806 | 3443.0071 | 0 |
| 1731103200 | 3394.6034 | 71.39 | 2.15 | 3327.4229 | 3395.8934 | 3327.1148 | 0 |
| 1731016800 | 3323.2112 | 6.89 | 0.21 | 3314.6673 | 3333.6858 | 3313.1905 | 0 |
| 1730930400 | 3316.3231 | 157.23 | 4.98 | 3257.143 | 3317.2386 | 3224.956 | 0 |
| 1730844000 | 3159.0899 | 12.18 | 0.39 | 3120.5567 | 3162.8156 | 3120.0302 | 0 |
| 1730757600 | 3146.9101 | 0.18 | 0.01 | 3143.1012 | 3167.179 | 3139.7158 | 0 |
| 1730494800 | 3146.7311 | 10.07 | 0.32 | 3141.719 | 3166.8941 | 3134.3942 | 0 |
| 1730408400 | 3136.6659 | -30.03 | -0.95 | 3160.8484 | 3175.0248 | 3136.5134 | 0 |
| 1730322000 | 3166.6953 | 17.69 | 0.56 | 3149.4261 | 3190.59 | 3149.4261 | 0 |
| 1730235600 | 3149.0087 | -18.7 | -0.59 | 3152.3103 | 3163.4434 | 3140.6448 | 0 |
| 1730149200 | 3167.7053 | 37.99 | 1.21 | 3155.2937 | 3173.4755 | 3155.121 | 0 |
| 1729890000 | 3129.715 | -16.72 | -0.53 | 3166.2913 | 3175.7279 | 3122.8771 | 0 |
| 1729803600 | 3146.4395 | 10.63 | 0.34 | 3146.1565 | 3165.2918 | 3133.8801 | 0 |
| 1729717200 | 3135.8096 | -17.52 | -0.56 | 3142.7019 | 3149.3546 | 3113.0822 | 0 |
| 1729630800 | 3153.3254 | -11.4 | -0.36 | 3151.4948 | 3158.3982 | 3142.1085 | 0 |
| 1729544400 | 3164.7228 | -23.3 | -0.73 | 3178.5065 | 3186.7686 | 3150.4879 | 0 |
| 1729285200 | 3188.0205 | 14.64 | 0.46 | 3180.9656 | 3192.4774 | 3169.9355 | 0 |
| 1729198800 | 3173.3807 | -12.01 | -0.38 | 3190.4947 | 3190.4947 | 3161.3242 | 0 |
| 1729112400 | 3185.3934 | 19.45 | 0.61 | 3169.1987 | 3188.119 | 3166.0421 | 0 |
| 1729026000 | 3165.9467 | 15.38 | 0.49 | 3162.5251 | 3189.157 | 3158.9766 | 0 |
| 1728939600 | 3150.5641 | 41.74 | 1.34 | 3121.8508 | 3153.6292 | 3113.055 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
