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 30, 2018 22.57 22.57 22.57 93 -0.42(-1.82%)
Jan 29, 2018 23.08 23.08 22.93 22.98 7,875 +0.19(+0.85%)
Jan 26, 2018 22.76 22.79 22.71 22.79 4,705 +0.16(+0.72%)
Jan 25, 2018 22.58 22.68 22.58 22.63 2,553 +0.09(+0.40%)
Jan 24, 2018 22.83 22.83 22.54 22.54 1,088 -0.15(-0.67%)
Jan 23, 2018 22.65 22.69 22.65 22.69 849 +0.14(+0.60%)
Jan 22, 2018 22.55 22.55 22.55 22.55 2,901 +0.26(+1.18%)
Jan 19, 2018 22.29 22.29 22.14 22.29 4,487 +0.28(+1.29%)
Jan 18, 2018 22.00 22.00 22.00 22.00 557 +0.13(+0.60%)
Jan 17, 2018 21.87 21.87 21.87 21.87 943 +0.57(+2.67%)
Jan 10, 2018 21.31 21.31 21.31 39 +0.33(+1.56%)
Jan 04, 2018 20.98 20.98 20.98 5 -0.08(-0.37%)
Jan 03, 2018 20.98 21.05 20.98 21.05 4,797 +0.14(+0.69%)
Jan 02, 2018 20.78 20.91 20.78 20.91 941 +0.23(+1.09%)
Dec 29, 2017 20.68 20.68 20.68 0 -0.19(-0.90%)
Dec 28, 2017 20.83 20.87 20.83 20.87 3,336 +0.01(+0.04%)
Dec 27, 2017 20.86 20.88 20.88 20.86 1,150 -0.02(-0.08%)
Dec 22, 2017 20.88 20.88 20.88 24 -0.08(-0.36%)
Dec 21, 2017 20.96 20.96 20.96 20.96 115 +0.00(+0.02%)
Dec 18, 2017 20.95 20.95 20.95 65 +0.38(+1.85%)
Dec 15, 2017 20.57 20.57 20.57 20.57 419 +0.02(+0.11%)
Dec 13, 2017 20.55 20.55 20.55 0 +0.07(+0.35%)
Dec 07, 2017 20.47 20.47 20.47 4 +0.04(+0.21%)
Dec 06, 2017 20.42 20.43 20.42 20.43 2,028 +0.54(+2.71%)
Dec 01, 2017 19.89 19.89 19.89 14 -0.37(-1.80%)
Nov 30, 2017 20.25 20.41 20.25 20.26 4,296 +0.09(+0.43%)
Nov 29, 2017 20.11 20.17 20.01 20.17 808 +0.35(+1.74%)
Nov 28, 2017 19.83 19.83 19.83 19.83 120 +0.31(+1.58%)
Nov 27, 2017 19.56 19.56 19.52 19.52 518 +0.02(+0.10%)
Nov 24, 2017 19.56 19.58 19.49 19.50 1,171 -0.06(-0.29%)
Nov 22, 2017 19.46 19.56 19.43 19.56 2,328 +0.14(+0.73%)
Nov 21, 2017 19.53 19.53 19.36 19.41 2,023 -0.10(-0.49%)
Nov 20, 2017 19.37 19.51 19.37 19.51 3,723 +0.37(+1.91%)
Nov 16, 2017 19.14 19.14 19.14 32 +0.16(+0.86%)
Nov 15, 2017 18.98 18.98 18.98 18.98 771 -0.12(-0.60%)
Nov 14, 2017 19.10 19.10 19.10 19.10 1,144 +0.01(+0.05%)
Nov 13, 2017 19.09 19.09 19.09 19.09 160 +0.37(+1.96%)
Nov 09, 2017 18.72 18.72 18.72 0 -0.20(-1.05%)
Nov 03, 2017 18.92 18.92 18.92 5 +0.18(+0.95%)
Nov 02, 2017 18.74 18.74 18.74 18.74 115 -0.10(-0.51%)
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.