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 (%)
Jul 31, 2020 25.04 25.06 24.83 25.06 13,400 -0.01(-0.06%)
Jul 30, 2020 24.88 25.08 24.88 25.08 1,156 +0.25(+1.01%)
Jul 29, 2020 24.83 24.83 24.83 224 +0.00(+0.00%)
Jul 28, 2020 25.11 25.11 24.83 24.83 1,567 +0.01(+0.05%)
Jul 27, 2020 24.82 24.82 24.82 161 +0.00(+0.00%)
Jul 24, 2020 24.82 24.82 24.82 115 +0.00(+0.00%)
Jul 23, 2020 25.12 25.12 24.77 24.82 1,399 -0.15(-0.59%)
Jul 22, 2020 24.90 24.96 24.90 24.96 219 +0.17(+0.69%)
Jul 21, 2020 24.78 24.79 24.78 24.79 353 +0.11(+0.46%)
Jul 20, 2020 24.67 24.68 24.67 24.68 332 +0.19(+0.78%)
Jul 17, 2020 24.50 24.50 24.49 24.49 100 +0.05(+0.20%)
Jul 16, 2020 24.36 24.50 24.36 24.44 1,398 -0.00(-0.00%)
Jul 15, 2020 24.30 24.44 24.30 24.44 986 +0.18(+0.76%)
Jul 14, 2020 24.05 24.26 24.05 24.26 282 +0.37(+1.57%)
Jul 13, 2020 24.26 24.26 23.88 23.88 443 -0.16(-0.67%)
Jul 10, 2020 24.04 24.04 24.04 5 +0.00(+0.00%)
Jul 09, 2020 24.04 24.04 24.04 111 +0.00(+0.00%)
Jul 08, 2020 24.10 24.10 23.94 24.04 584 +0.02(+0.09%)
Jul 07, 2020 24.02 24.02 24.01 24.02 658 +0.03(+0.11%)
Jul 06, 2020 23.98 23.99 23.98 23.99 490 +0.29(+1.24%)
Jul 02, 2020 23.90 23.90 23.70 23.70 400 +0.07(+0.28%)
Jul 01, 2020 23.50 23.63 23.50 23.63 218 +0.29(+1.23%)
Jun 30, 2020 23.35 23.35 23.35 147 +0.00(+0.00%)
Jun 29, 2020 22.55 23.38 22.55 23.35 1,092 +0.37(+1.59%)
Jun 26, 2020 23.34 23.34 22.98 22.98 900 -0.18(-0.77%)
Jun 25, 2020 22.86 23.16 22.81 23.16 1,513 -0.05(-0.22%)
Jun 24, 2020 23.48 23.48 23.16 23.21 2,384 -0.32(-1.37%)
Jun 23, 2020 23.62 23.62 23.53 23.53 2,497 +0.38(+1.64%)
Jun 22, 2020 23.15 23.15 23.15 201 +0.00(+0.00%)
Jun 19, 2020 23.44 23.44 23.15 23.15 400 -0.24(-1.02%)
Jun 18, 2020 23.45 23.47 23.39 23.39 651 -0.15(-0.64%)
Jun 17, 2020 24.59 24.59 23.53 23.54 9,314 +0.65(+2.83%)
Jun 16, 2020 22.89 22.89 22.89 370 +0.00(+0.00%)
Jun 15, 2020 23.05 23.05 22.84 22.89 4,131 +0.05(+0.23%)
Jun 12, 2020 23.33 23.67 22.38 22.84 4,500 -0.89(-3.74%)
Jun 11, 2020 23.73 23.73 23.73 201 +0.00(+0.00%)
Jun 10, 2020 23.82 23.82 23.73 23.73 253 -0.28(-1.18%)
Jun 09, 2020 23.68 24.01 23.68 24.01 3,798 -0.33(-1.36%)
Jun 08, 2020 25.25 25.25 24.26 24.34 1,323 +0.07(+0.30%)
Jun 05, 2020 25.01 25.01 23.98 24.27 3,900 +0.59(+2.51%)
Jun 04, 2020 23.80 23.80 23.63 23.68 951 -0.08(-0.33%)
Jun 03, 2020 23.72 23.75 23.68 23.75 468 +0.33(+1.42%)
Jun 02, 2020 23.00 23.42 23.00 23.42 512 +0.44(+1.92%)
Jun 01, 2020 23.08 23.08 22.98 22.98 628 +0.08(+0.34%)
May 29, 2020 22.76 22.90 22.65 22.90 8,700 +0.02(+0.10%)
May 28, 2020 23.09 23.20 22.75 22.88 818 +0.20(+0.88%)
May 27, 2020 21.96 22.68 21.96 22.68 602 +0.47(+2.12%)
May 26, 2020 22.21 22.21 22.21 373 +0.00(+0.00%)
May 22, 2020 22.11 22.21 21.91 22.21 1,500 +0.08(+0.37%)
May 21, 2020 21.91 22.13 21.88 22.13 975 +0.25(+1.16%)
May 20, 2020 22.00 22.03 21.75 21.88 1,716 +0.03(+0.12%)
May 19, 2020 21.87 21.97 21.85 21.85 821 -0.15(-0.69%)
May 18, 2020 22.00 22.00 22.00 22.00 660 +0.70(+3.31%)
May 15, 2020 21.12 21.30 21.12 21.30 400 +0.30(+1.43%)
May 14, 2020 20.92 21.05 20.92 21.00 3,213 -0.05(-0.26%)
May 13, 2020 21.22 21.22 21.05 21.05 54,717 +0.00(+0.02%)
May 12, 2020 21.05 21.05 21.05 428 +0.00(+0.00%)
May 11, 2020 21.05 21.05 21.05 457 +0.00(+0.00%)
May 08, 2020 21.05 21.05 21.05 40 +0.00(+0.00%)
May 07, 2020 21.24 21.25 21.05 21.05 645 +0.02(+0.07%)
May 06, 2020 21.03 21.03 21.03 21.03 215 +0.04(+0.19%)
May 05, 2020 21.21 21.25 20.95 20.99 1,519 +0.10(+0.50%)
May 04, 2020 20.69 20.89 20.69 20.89 339 +0.25(+1.20%)
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.