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 (%)
Oct 30, 2019 23.30 23.30 23.30 0 -0.13(-0.55%)
Oct 29, 2019 23.38 23.42 23.38 23.42 3,235 -0.15(-0.62%)
Oct 28, 2019 23.65 23.65 23.57 23.57 1,306 +0.09(+0.38%)
Oct 25, 2019 23.48 23.48 23.48 23.48 407 +0.07(+0.28%)
Oct 24, 2019 23.42 23.42 23.42 23.42 378 +0.08(+0.35%)
Oct 23, 2019 23.42 23.42 23.34 23.34 627 -0.25(-1.04%)
Oct 22, 2019 23.60 23.61 23.54 23.58 1,734 +0.16(+0.67%)
Oct 21, 2019 23.38 23.42 23.38 23.42 565 +0.04(+0.17%)
Oct 18, 2019 23.38 23.38 23.38 4 +0.00(+0.00%)
Oct 17, 2019 23.41 23.45 23.34 23.38 16,365 +0.16(+0.68%)
Oct 16, 2019 23.26 23.26 23.19 23.23 25,599 +0.04(+0.16%)
Oct 15, 2019 23.19 23.19 23.19 23.19 244 +0.11(+0.46%)
Oct 14, 2019 23.08 23.08 23.08 23.08 575 -0.10(-0.43%)
Oct 11, 2019 23.19 23.22 23.18 23.18 712 +0.31(+1.38%)
Oct 10, 2019 22.80 22.87 22.80 22.87 551 +0.19(+0.86%)
Oct 09, 2019 22.67 22.67 22.67 22.67 101 +0.24(+1.08%)
Oct 08, 2019 22.43 22.43 22.43 22.43 309 -0.09(-0.39%)
Oct 07, 2019 22.46 22.52 22.46 22.52 993 +0.02(+0.09%)
Oct 04, 2019 22.54 22.54 22.47 22.50 2,443 +0.18(+0.80%)
Oct 03, 2019 22.26 22.32 22.26 22.32 1,269 -0.04(-0.16%)
Oct 02, 2019 22.37 22.37 22.33 22.36 1,095 -0.47(-2.07%)
Oct 01, 2019 22.83 22.83 22.83 22.83 1,047 -0.11(-0.49%)
Sep 30, 2019 22.84 22.94 22.83 22.94 2,863 +0.23(+0.99%)
Sep 27, 2019 22.53 22.83 22.53 22.72 5,905 +0.07(+0.32%)
Sep 26, 2019 22.64 22.64 22.64 22.64 203 -0.16(-0.71%)
Sep 25, 2019 22.81 22.81 22.81 22.81 713 +0.08(+0.34%)
Sep 24, 2019 22.98 22.98 22.68 22.73 1,559 -0.22(-0.96%)
Sep 23, 2019 22.98 22.98 22.95 22.95 1,349 +0.05(+0.21%)
Sep 19, 2019 22.90 22.90 22.90 0 +0.00(+0.00%)
Sep 18, 2019 23.01 23.01 22.90 22.90 3,681 -0.07(-0.32%)
Sep 17, 2019 22.97 22.97 22.97 22.97 360 +0.10(+0.45%)
Sep 16, 2019 22.87 22.88 22.87 22.87 1,667 -0.25(-1.09%)
Sep 13, 2019 23.12 23.12 23.12 23.12 408 -0.03(-0.14%)
Sep 12, 2019 23.23 23.23 23.15 23.15 1,302 -0.02(-0.08%)
Sep 11, 2019 23.09 23.17 23.09 23.17 1,555 +0.23(+0.98%)
Sep 10, 2019 22.90 22.95 22.90 22.95 725 -0.08(-0.34%)
Sep 09, 2019 22.98 23.03 22.98 23.03 873 +0.14(+0.60%)
Sep 06, 2019 22.90 22.96 22.86 22.89 4,802 +0.06(+0.28%)
Sep 05, 2019 22.69 22.83 22.69 22.83 2,324 +0.70(+3.15%)
Sep 04, 2019 22.13 22.13 22.13 23 +0.00(+0.00%)
Sep 03, 2019 22.13 22.13 22.13 22.13 423 -0.09(-0.39%)
Aug 30, 2019 22.52 22.52 22.21 22.21 2,656 +0.01(+0.04%)
Aug 29, 2019 22.21 22.21 22.21 86 +0.00(+0.00%)
Aug 28, 2019 22.09 22.23 22.08 22.21 1,972 +0.19(+0.84%)
Aug 27, 2019 21.99 22.02 21.99 22.02 394 +0.05(+0.23%)
Aug 26, 2019 21.96 21.99 21.96 21.97 652 -0.21(-0.93%)
Aug 23, 2019 22.18 22.18 22.18 22.18 102 -0.10(-0.43%)
Aug 22, 2019 22.23 22.27 22.22 22.27 1,024 +0.20(+0.90%)
Aug 21, 2019 22.08 22.08 22.07 22.07 2,291 +0.29(+1.33%)
Aug 20, 2019 21.81 21.81 21.75 21.78 1,069 -0.05(-0.22%)
Aug 19, 2019 21.83 21.83 21.83 21.83 402 +0.37(+1.73%)
Aug 16, 2019 21.30 21.46 21.30 21.46 1,226 +0.21(+0.97%)
Aug 15, 2019 21.26 21.26 21.26 265 +0.00(+0.00%)
Aug 14, 2019 21.44 21.44 21.26 21.26 2,231 -0.70(-3.19%)
Aug 13, 2019 21.96 21.96 21.96 21.96 705 +0.56(+2.62%)
Aug 12, 2019 21.63 21.63 21.39 21.39 672 -0.26(-1.19%)
Aug 09, 2019 21.65 21.65 21.65 12 +0.00(+0.00%)
Aug 08, 2019 21.68 21.68 21.65 21.65 479 +0.29(+1.35%)
Aug 07, 2019 21.36 21.36 21.36 48 +0.00(+0.00%)
Aug 06, 2019 21.13 21.36 21.13 21.36 2,511 +0.37(+1.77%)
Aug 05, 2019 20.99 20.99 20.99 20.99 345 -0.69(-3.20%)
Aug 02, 2019 21.69 21.69 21.69 12 +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.