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 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%)
Nov 01, 2019 23.73 23.73 23.73 23.73 400 +0.01(+0.04%)
Oct 30, 2019 23.72 23.72 23.72 0 -0.13(-0.55%)
Oct 29, 2019 23.81 23.85 23.81 23.85 3,178 -0.15(-0.62%)
Oct 28, 2019 24.08 24.08 24.00 24.00 1,283 +0.09(+0.38%)
Oct 25, 2019 23.91 23.91 23.91 23.91 400 +0.07(+0.28%)
Oct 24, 2019 23.84 23.84 23.84 23.84 372 +0.08(+0.35%)
Oct 23, 2019 23.85 23.85 23.76 23.76 616 -0.25(-1.04%)
Oct 22, 2019 24.03 24.04 23.97 24.01 1,704 +0.16(+0.67%)
Oct 21, 2019 23.81 23.85 23.81 23.85 555 +0.04(+0.17%)
Oct 18, 2019 23.81 23.81 23.81 4 +0.00(+0.00%)
Oct 17, 2019 23.84 23.88 23.76 23.81 16,073 +0.16(+0.68%)
Oct 16, 2019 23.68 23.68 23.61 23.65 25,142 +0.04(+0.16%)
Oct 15, 2019 23.61 23.61 23.61 23.61 240 +0.11(+0.46%)
Oct 14, 2019 23.50 23.50 23.50 23.50 565 -0.10(-0.43%)
Oct 11, 2019 23.61 23.64 23.61 23.61 700 +0.32(+1.38%)
Oct 10, 2019 23.21 23.28 23.21 23.28 542 +0.20(+0.86%)
Oct 09, 2019 23.09 23.09 23.09 23.09 100 +0.25(+1.08%)
Oct 08, 2019 22.84 22.84 22.84 22.84 304 -0.09(-0.39%)
Oct 07, 2019 22.87 22.93 22.87 22.93 976 +0.02(+0.09%)
Oct 04, 2019 22.95 22.95 22.88 22.91 2,400 +0.18(+0.80%)
Oct 03, 2019 22.67 22.73 22.67 22.73 1,247 -0.04(-0.16%)
Oct 02, 2019 22.78 22.78 22.73 22.76 1,076 -0.48(-2.07%)
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.