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 (%)
Dec 29, 2017 21.45 21.45 21.45 0 -0.19(-0.90%)
Dec 28, 2017 21.59 21.64 21.59 21.64 3,218 +0.01(+0.04%)
Dec 27, 2017 21.63 21.65 21.65 21.63 1,110 -0.02(-0.08%)
Dec 22, 2017 21.65 21.65 21.65 24 -0.08(-0.36%)
Dec 21, 2017 21.73 21.73 21.73 21.73 111 -0.07(-0.34%)
Dec 18, 2017 21.80 21.80 21.80 63 +0.40(+1.85%)
Dec 15, 2017 21.41 21.41 21.41 21.41 403 +0.02(+0.12%)
Dec 13, 2017 21.38 21.38 21.38 0 +0.08(+0.35%)
Dec 07, 2017 21.30 21.30 21.30 4 +0.04(+0.21%)
Dec 06, 2017 21.25 21.26 21.25 21.26 1,949 +0.56(+2.71%)
Dec 01, 2017 20.70 20.70 20.70 14 -0.38(-1.80%)
Nov 30, 2017 21.07 21.24 21.07 21.08 4,129 +0.09(+0.43%)
Nov 29, 2017 20.93 20.99 20.82 20.99 777 +0.36(+1.74%)
Nov 28, 2017 20.63 20.63 20.63 20.63 116 +0.32(+1.58%)
Nov 27, 2017 20.35 20.35 20.31 20.31 498 +0.02(+0.10%)
Nov 24, 2017 20.35 20.37 20.28 20.29 1,126 -0.06(-0.29%)
Nov 22, 2017 20.25 20.35 20.22 20.35 2,238 +0.15(+0.73%)
Nov 21, 2017 20.32 20.32 20.14 20.20 1,945 -0.10(-0.49%)
Nov 20, 2017 20.16 20.30 20.16 20.30 3,578 +0.38(+1.91%)
Nov 16, 2017 19.92 19.92 19.92 31 +0.17(+0.86%)
Nov 15, 2017 19.75 19.75 19.75 19.75 741 -0.12(-0.60%)
Nov 14, 2017 19.87 19.87 19.87 19.87 1,100 +0.01(+0.05%)
Nov 13, 2017 19.86 19.86 19.86 19.86 154 +0.38(+1.96%)
Nov 09, 2017 19.48 19.48 19.48 0 -0.21(-1.05%)
Nov 03, 2017 19.68 19.68 19.68 5 +0.18(+0.95%)
Nov 02, 2017 19.50 19.50 19.50 19.50 111 -0.10(-0.51%)
Nov 01, 2017 19.60 19.60 19.60 19.60 261 +0.10(+0.49%)
Oct 30, 2017 19.50 19.50 19.50 0 -0.04(-0.19%)
Oct 27, 2017 19.54 19.54 19.54 19.54 202 -0.32(-1.61%)
Oct 25, 2017 19.86 19.86 19.86 0 +0.02(+0.10%)
Oct 23, 2017 19.84 19.84 19.84 52 +0.47(+2.43%)
Oct 19, 2017 19.37 19.37 19.37 0 -0.27(-1.37%)
Oct 18, 2017 19.63 19.64 19.63 19.64 743 +0.08(+0.41%)
Oct 17, 2017 19.61 19.61 19.56 19.56 1,119 +0.06(+0.31%)
Oct 16, 2017 19.57 19.57 19.50 19.50 675 -0.12(-0.61%)
Oct 12, 2017 19.62 19.62 19.62 0 -0.03(-0.17%)
Oct 11, 2017 19.65 19.65 19.65 19.65 568 -0.04(-0.19%)
Oct 10, 2017 19.73 19.73 19.69 19.69 4,024 -0.05(-0.24%)
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.