Friday, 29 March 2024
First Trust Nasdaq Oil & Gas ETF
Date | Open | High | Low | Close | Volume |
14/10/22 | 28.19 | 28.56 | 27.19 | 27.22 | 1,178,200 |
13/10/22 | 26.94 | 28.62 | 26.94 | 28.47 | 426,900 |
12/10/22 | 26.82 | 27.61 | 26.54 | 27.40 | 474,200 |
11/10/22 | 26.67 | 27.39 | 26.44 | 26.92 | 76,800 |
10/10/22 | 27.89 | 28.23 | 27.13 | 27.23 | 80,900 |
07/10/22 | 28.21 | 28.52 | 27.64 | 27.80 | 253,000 |
06/10/22 | 27.50 | 28.20 | 27.50 | 28.12 | 235,100 |
05/10/22 | 27.13 | 27.88 | 26.74 | 27.70 | 468,900 |
04/10/22 | 26.62 | 27.21 | 26.38 | 27.18 | 69,500 |
03/10/22 | 25.49 | 26.10 | 25.47 | 25.96 | 126,700 |
30/09/22 | 24.40 | 24.87 | 24.11 | 24.55 | 61,800 |
29/09/22 | 24.54 | 24.64 | 23.95 | 24.59 | 52,500 |
28/09/22 | 23.59 | 24.81 | 23.53 | 24.74 | 136,600 |
26/09/22 | 23.34 | 23.68 | 22.85 | 22.88 | 265,100 |
23/09/22 | 24.36 | 24.36 | 23.28 | 23.50 | 618,600 |
22/09/22 | 26.10 | 26.30 | 25.54 | 25.58 | 137,000 |
21/09/22 | 26.66 | 26.74 | 25.70 | 25.73 | 50,300 |
20/09/22 | 26.07 | 26.36 | 25.80 | 26.19 | 102,700 |
19/09/22 | 25.47 | 26.34 | 25.47 | 26.26 | 110,200 |
16/09/22 | 26.85 | 26.85 | 25.85 | 26.35 | 141,600 |
15/09/22 | 27.25 | 27.39 | 26.95 | 27.02 | 70,000 |
14/09/22 | 27.43 | 28.13 | 27.43 | 27.85 | 51,900 |
13/09/22 | 27.36 | 27.86 | 26.96 | 27.04 | 143,900 |
12/09/22 | 27.75 | 28.09 | 27.49 | 27.81 | 48,000 |
09/09/22 | 27.29 | 27.49 | 27.01 | 27.36 | 324,000 |
08/09/22 | 26.62 | 26.82 | 26.36 | 26.63 | 63,800 |
07/09/22 | 26.34 | 26.65 | 26.00 | 26.54 | 340,500 |
06/09/22 | 27.52 | 27.53 | 26.78 | 26.86 | 140,200 |
02/09/22 | 27.48 | 27.53 | 27.01 | 27.25 | 195,200 |
01/09/22 | 27.09 | 27.15 | 26.38 | 26.63 | 320,400 |
31/08/22 | 26.96 | 27.94 | 26.75 | 27.58 | 180,600 |
30/08/22 | 28.25 | 28.25 | 27.28 | 27.54 | 145,900 |
29/08/22 | 28.32 | 29.32 | 28.20 | 28.88 | 93,400 |
26/08/22 | 28.75 | 29.09 | 28.43 | 28.47 | 166,400 |
25/08/22 | 28.91 | 29.00 | 28.53 | 28.79 | 67,500 |
24/08/22 | 28.30 | 28.72 | 28.22 | 28.68 | 278,200 |
23/08/22 | 27.91 | 28.79 | 27.91 | 28.23 | 152,300 |
22/08/22 | 27.06 | 27.45 | 26.50 | 27.37 | 200,900 |
19/08/22 | 27.10 | 27.43 | 27.00 | 27.25 | 452,900 |
18/08/22 | 26.62 | 27.38 | 26.62 | 27.32 | 202,500 |
17/08/22 | 26.04 | 26.60 | 25.89 | 26.28 | 142,000 |
16/08/22 | 26.32 | 26.55 | 25.83 | 26.06 | 123,000 |
15/08/22 | 25.59 | 26.10 | 25.21 | 25.99 | 368,400 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |