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 31, 2018 23.11 23.20 23.02 23.02 1,637 -0.09(-0.39%)
Oct 30, 2018 23.05 23.12 23.00 23.11 1,050 +0.23(+1.03%)
Oct 29, 2018 22.79 22.91 22.74 22.88 3,218 +0.70(+3.15%)
Oct 26, 2018 22.42 22.42 22.18 22.18 1,134 -0.41(-1.80%)
Oct 25, 2018 22.59 22.59 22.59 183 -0.00(-0.00%)
Oct 24, 2018 22.59 22.59 22.59 22.59 206 +0.11(+0.47%)
Oct 23, 2018 22.48 22.48 22.48 2 -0.00(-0.01%)
Oct 22, 2018 22.70 22.70 22.48 22.48 962 -0.16(-0.72%)
Oct 19, 2018 22.64 22.64 22.64 30 +0.00(+0.00%)
Oct 18, 2018 22.64 22.64 22.64 22.64 418 +0.05(+0.23%)
Oct 17, 2018 22.61 22.61 22.59 22.59 978 -0.18(-0.78%)
Oct 16, 2018 22.77 22.77 22.77 38 +0.00(+0.00%)
Oct 15, 2018 22.77 22.77 22.77 22.77 706 +0.19(+0.86%)
Oct 12, 2018 22.63 22.63 22.58 22.58 928 +0.19(+0.83%)
Oct 11, 2018 22.59 22.59 22.33 22.39 3,258 -0.50(-2.17%)
Oct 10, 2018 22.63 22.98 22.63 22.89 6,026 -0.10(-0.42%)
Oct 09, 2018 22.85 23.18 22.85 22.98 5,412 -0.04(-0.17%)
Oct 08, 2018 22.91 23.05 22.88 23.02 3,987 +0.15(+0.64%)
Oct 05, 2018 23.74 23.74 22.81 22.88 1,753 +0.02(+0.08%)
Oct 04, 2018 22.86 22.86 22.86 22.86 284 -0.43(-1.83%)
Oct 03, 2018 23.26 23.37 23.25 23.28 24,187 +0.02(+0.08%)
Oct 02, 2018 23.56 23.56 23.26 23.26 2,307 -0.54(-2.28%)
Oct 01, 2018 23.84 23.84 23.81 23.81 1,121 +0.05(+0.20%)
Sep 28, 2018 23.85 23.85 23.76 23.76 1,237 +0.02(+0.10%)
Sep 27, 2018 23.83 23.85 23.73 23.73 2,191 -0.13(-0.56%)
Sep 26, 2018 23.75 23.87 23.75 23.87 563 +0.27(+1.16%)
Sep 25, 2018 23.59 23.59 23.59 23.59 309 +0.03(+0.12%)
Sep 24, 2018 23.82 23.82 23.57 23.57 10,659 -0.23(-0.97%)
Sep 21, 2018 23.91 23.91 23.80 23.80 4,745 +0.06(+0.26%)
Sep 20, 2018 23.69 23.73 23.69 23.73 1,612 -0.02(-0.10%)
Sep 19, 2018 23.76 23.76 23.76 63 -0.00(-0.01%)
Sep 18, 2018 23.76 23.76 23.76 23.76 826 +0.12(+0.51%)
Sep 17, 2018 23.70 23.70 23.64 23.64 379 -0.17(-0.70%)
Sep 14, 2018 23.81 23.85 23.81 23.81 1,237 -0.22(-0.90%)
Sep 13, 2018 24.02 24.02 24.02 24.02 413 -0.11(-0.46%)
Sep 12, 2018 24.24 24.24 24.13 24.13 414 +0.01(+0.04%)
Sep 11, 2018 24.17 24.19 24.12 24.12 1,116 +0.12(+0.50%)
Sep 10, 2018 24.00 24.00 24.00 24.00 353 -0.00(-0.01%)
Sep 07, 2018 23.88 24.02 23.88 24.01 1,033 +0.11(+0.48%)
Sep 05, 2018 23.89 23.89 23.89 0 -0.07(-0.28%)
Sep 04, 2018 23.86 23.97 23.86 23.96 809 +0.09(+0.37%)
Aug 31, 2018 23.87 23.87 23.87 0 +0.14(+0.57%)
Aug 30, 2018 23.71 23.74 23.71 23.74 501 -0.03(-0.11%)
Aug 29, 2018 23.76 23.76 23.76 23.76 516 -0.02(-0.09%)
Aug 28, 2018 23.84 23.84 23.79 23.79 511 -0.11(-0.44%)
Aug 27, 2018 23.89 23.89 23.89 81 +0.00(+0.00%)
Aug 24, 2018 24.00 24.00 23.83 23.89 1,550 +0.09(+0.37%)
Aug 23, 2018 23.81 23.81 23.81 23.81 417 -0.06(-0.26%)
Aug 22, 2018 23.89 23.91 23.87 23.87 883 +0.33(+1.41%)
Aug 21, 2018 23.54 23.54 23.54 23.54 409 -0.00(-0.01%)
Aug 20, 2018 23.53 23.54 23.53 23.54 765 +0.41(+1.78%)
Aug 17, 2018 23.13 23.13 23.13 23.13 4,133 +0.22(+0.97%)
Aug 16, 2018 22.91 22.91 22.91 22.91 113 +0.40(+1.76%)
Aug 15, 2018 22.51 22.51 22.51 87 +0.00(+0.00%)
Aug 14, 2018 22.51 22.51 22.51 41 +0.00(+0.00%)
Aug 13, 2018 22.51 22.51 22.51 83 +0.00(+0.00%)
Aug 10, 2018 22.51 22.51 22.51 1 +0.00(+0.00%)
Aug 09, 2018 22.51 22.51 22.51 83 +0.00(+0.00%)
Aug 07, 2018 22.51 22.51 22.51 0 +0.00(+0.01%)
Aug 06, 2018 22.49 22.51 22.49 22.51 9,094 +0.36(+1.61%)
Aug 03, 2018 22.15 22.15 22.15 8 +0.00(+0.01%)
Aug 02, 2018 22.15 22.15 22.15 22.15 1,310 +0.13(+0.60%)
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.