Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq Retail ETF FT (NQ: FTXD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 24.09 24.09 23.71 23.71 100 -0.82(-3.34%)
Jan 30, 2020 24.53 24.53 24.53 18 +0.00(+0.00%)
Jan 29, 2020 24.53 24.53 24.53 49 +0.00(+0.00%)
Jan 28, 2020 24.36 24.53 24.36 24.53 100 +0.13(+0.52%)
Jan 27, 2020 24.40 24.40 24.40 14 +0.00(+0.00%)
Jan 24, 2020 24.53 24.53 24.34 24.40 4,600 -0.25(-1.01%)
Jan 23, 2020 24.65 24.65 24.65 24.65 150 -0.04(-0.16%)
Jan 22, 2020 24.75 24.77 24.67 24.69 3,963 +0.01(+0.04%)
Jan 21, 2020 24.69 24.72 24.67 24.68 4,117 -0.04(-0.16%)
Jan 17, 2020 24.72 24.72 24.72 107 +0.00(+0.00%)
Jan 16, 2020 24.64 24.72 24.62 24.72 863 +0.19(+0.77%)
Jan 15, 2020 24.60 24.65 24.51 24.53 782 -0.24(-0.96%)
Jan 14, 2020 24.73 24.77 24.72 24.77 705 +0.17(+0.69%)
Jan 13, 2020 24.57 24.61 24.57 24.60 1,265 +0.05(+0.20%)
Jan 10, 2020 24.54 24.62 24.53 24.55 1,500 +0.00(+0.00%)
Jan 09, 2020 24.55 24.55 24.55 153 +0.00(+0.00%)
Jan 08, 2020 24.35 24.58 24.35 24.55 1,881 +0.04(+0.14%)
Jan 07, 2020 24.52 24.52 24.52 3 +0.00(+0.00%)
Jan 06, 2020 24.34 24.52 24.34 24.52 42,327 +0.03(+0.10%)
Jan 03, 2020 24.44 24.51 24.44 24.49 110,200 -0.11(-0.43%)
Jan 02, 2020 24.57 24.59 24.57 24.59 249 -0.05(-0.18%)
Dec 31, 2019 24.65 24.65 24.64 24.64 400 -0.00(-0.01%)
Dec 30, 2019 24.70 24.70 24.64 24.64 449 -0.13(-0.51%)
Dec 27, 2019 24.74 24.77 24.74 24.77 4,400 -0.06(-0.24%)
Dec 26, 2019 24.88 24.88 24.78 24.83 3,138 -0.02(-0.07%)
Dec 24, 2019 24.85 24.85 24.85 105 +0.00(+0.00%)
Dec 23, 2019 24.85 24.85 24.85 47 +0.00(+0.00%)
Dec 20, 2019 24.85 24.85 24.85 2 +0.00(+0.00%)
Dec 19, 2019 24.85 24.85 24.85 0 +0.05(+0.20%)
Dec 18, 2019 24.80 24.80 24.80 193 +0.00(+0.00%)
Dec 17, 2019 24.72 24.80 24.72 24.80 1,074 +0.15(+0.62%)
Dec 16, 2019 24.72 24.74 24.64 24.64 1,164 +0.03(+0.12%)
Dec 13, 2019 24.61 24.61 24.61 24.61 200 -0.22(-0.90%)
Dec 12, 2019 24.66 24.84 24.66 24.84 690 +0.18(+0.71%)
Dec 11, 2019 24.59 24.66 24.59 24.66 188 +0.03(+0.10%)
Dec 10, 2019 24.68 24.68 24.63 24.64 1,603 +0.08(+0.34%)
Dec 09, 2019 24.50 24.60 24.50 24.55 427 +0.05(+0.20%)
Dec 06, 2019 24.53 24.53 24.50 24.50 200 +0.22(+0.93%)
Dec 05, 2019 24.29 24.29 24.24 24.28 2,071 -0.04(-0.16%)
Dec 04, 2019 24.34 24.34 24.30 24.32 4,241 +0.15(+0.64%)
Dec 03, 2019 24.27 24.27 24.12 24.17 620 -0.24(-1.00%)
Dec 02, 2019 24.95 24.95 24.40 24.41 2,166 -0.14(-0.57%)
Nov 29, 2019 24.62 24.62 24.55 24.55 200 -0.15(-0.60%)
Nov 27, 2019 24.73 24.73 24.69 24.70 400 +0.05(+0.19%)
Nov 26, 2019 24.49 24.69 24.49 24.65 1,810 +0.32(+1.30%)
Nov 25, 2019 24.46 24.46 24.34 24.34 463 +0.10(+0.39%)
Nov 22, 2019 24.18 24.24 24.18 24.24 700 +0.06(+0.26%)
Nov 21, 2019 24.37 24.37 24.18 24.18 771 -0.01(-0.03%)
Nov 20, 2019 24.34 24.34 24.18 24.18 515 -0.31(-1.27%)
Nov 19, 2019 24.50 24.50 24.50 93 +0.00(+0.00%)
Nov 18, 2019 24.52 24.52 24.50 24.50 620 +0.23(+0.97%)
Nov 15, 2019 24.26 24.26 24.26 79 +0.00(+0.00%)
Nov 14, 2019 24.31 24.37 24.23 24.26 3,721 +0.20(+0.83%)
Nov 13, 2019 24.06 24.06 24.06 50 +0.00(+0.00%)
Nov 12, 2019 24.06 24.06 24.06 24.06 444 -0.05(-0.20%)
Nov 11, 2019 24.13 24.13 24.06 24.11 1,071 -0.14(-0.59%)
Nov 08, 2019 24.25 24.25 24.25 1 +0.00(+0.00%)
Nov 07, 2019 24.20 24.25 24.20 24.25 807 +0.20(+0.83%)
Nov 06, 2019 24.05 24.05 24.05 111 +0.00(+0.00%)
Nov 05, 2019 24.05 24.05 24.05 24.05 860 +0.32(+1.35%)
Nov 04, 2019 23.73 23.73 23.73 6 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.