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 31, 2019 21.02 21.05 20.94 20.98 65,591 -0.05(-0.23%)
Jan 30, 2019 20.83 21.11 20.83 21.03 11,483 +0.06(+0.30%)
Jan 29, 2019 20.95 21.04 20.95 20.96 1,315 +0.14(+0.68%)
Jan 28, 2019 20.75 20.97 20.75 20.82 3,694 -0.31(-1.47%)
Jan 25, 2019 21.11 21.15 20.98 21.13 3,393 -0.01(-0.05%)
Jan 24, 2019 21.14 21.14 21.14 161 -0.00(-0.00%)
Jan 23, 2019 21.24 21.24 21.11 21.14 776 +0.23(+1.11%)
Jan 22, 2019 20.91 21.26 20.91 20.91 9,059 -0.36(-1.68%)
Jan 18, 2019 21.25 21.36 21.17 21.27 4,627 +0.35(+1.68%)
Jan 17, 2019 20.87 20.97 20.86 20.92 4,052 +0.18(+0.86%)
Jan 16, 2019 20.72 20.76 20.72 20.74 2,372 -0.06(-0.30%)
Jan 15, 2019 20.80 20.80 20.80 11 +0.00(+0.00%)
Jan 14, 2019 20.80 20.80 20.77 20.80 545 -0.10(-0.49%)
Jan 11, 2019 21.07 21.07 20.84 20.90 2,776 +0.11(+0.51%)
Jan 10, 2019 20.90 20.90 20.51 20.80 6,585 -0.34(-1.63%)
Jan 09, 2019 20.94 21.14 20.94 21.14 526 +0.20(+0.96%)
Jan 08, 2019 20.78 20.94 20.72 20.94 5,099 +0.15(+0.74%)
Jan 07, 2019 20.58 20.99 20.32 20.79 2,874 +0.25(+1.21%)
Jan 04, 2019 20.42 20.55 20.42 20.54 1,336 +0.36(+1.78%)
Jan 03, 2019 20.29 20.29 20.07 20.18 5,004 -0.10(-0.48%)
Jan 02, 2019 20.26 20.39 20.16 20.28 164,318 +0.01(+0.07%)
Dec 31, 2018 20.46 20.46 20.12 20.26 17,274 +0.18(+0.90%)
Dec 28, 2018 19.95 20.08 19.95 20.08 1,028 +0.55(+2.81%)
Dec 27, 2018 19.60 19.70 19.46 19.53 9,518 -0.06(-0.32%)
Dec 26, 2018 18.95 19.77 18.95 19.60 4,591 +0.54(+2.81%)
Dec 24, 2018 18.59 19.38 18.59 19.06 68,686 -0.23(-1.21%)
Dec 21, 2018 19.85 19.85 19.30 19.30 2,159 -0.48(-2.42%)
Dec 20, 2018 20.04 20.04 19.66 19.77 7,262 -0.41(-2.01%)
Dec 19, 2018 20.67 20.67 20.18 20.18 1,665 -0.42(-2.03%)
Dec 18, 2018 20.59 20.60 20.59 20.60 716 +0.24(+1.20%)
Dec 17, 2018 20.46 20.73 20.28 20.35 8,738 -0.46(-2.20%)
Dec 14, 2018 20.85 21.18 20.81 20.81 2,269 -0.38(-1.79%)
Dec 13, 2018 21.20 21.23 21.19 21.19 1,844 -0.36(-1.66%)
Dec 12, 2018 21.29 21.55 21.29 21.55 2,395 +0.35(+1.66%)
Dec 11, 2018 21.37 21.38 21.20 21.20 2,795 +0.40(+1.95%)
Dec 10, 2018 20.84 20.84 20.64 20.79 15,232 -0.79(-3.64%)
Dec 07, 2018 21.48 21.58 21.48 21.58 825 -0.05(-0.22%)
Dec 06, 2018 21.48 21.63 21.16 21.63 9,794 -0.05(-0.22%)
Dec 04, 2018 22.62 22.62 21.67 21.67 5,158 -0.69(-3.08%)
Dec 03, 2018 21.66 22.37 21.66 22.36 2,861 +0.17(+0.79%)
Nov 30, 2018 21.98 22.20 21.98 22.19 5,467 -0.05(-0.22%)
Nov 29, 2018 22.54 22.54 21.99 22.24 12,491 -0.01(-0.04%)
Nov 28, 2018 22.07 22.25 21.82 22.25 8,845 +0.43(+1.96%)
Nov 27, 2018 21.48 21.82 21.48 21.82 1,676 +0.34(+1.57%)
Nov 26, 2018 21.73 21.73 21.47 21.48 10,737 +0.20(+0.92%)
Nov 23, 2018 21.33 21.39 21.17 21.29 8,769 -0.11(-0.50%)
Nov 21, 2018 21.39 21.39 21.39 0 +0.27(+1.28%)
Nov 20, 2018 21.79 21.79 21.12 21.12 3,862 -1.15(-5.18%)
Nov 19, 2018 22.79 22.79 22.20 22.28 16,986 -0.19(-0.86%)
Nov 16, 2018 22.42 22.58 22.38 22.47 9,491 -0.35(-1.53%)
Nov 15, 2018 23.23 23.23 22.55 22.82 61,660 -0.50(-2.16%)
Nov 14, 2018 23.77 23.77 23.22 23.32 4,953 -0.29(-1.21%)
Nov 13, 2018 23.73 23.73 23.45 23.61 15,862 -0.06(-0.27%)
Nov 12, 2018 24.08 24.08 23.61 23.67 6,311 -0.20(-0.85%)
Nov 09, 2018 23.97 24.03 23.77 23.87 1,547 -0.16(-0.66%)
Nov 08, 2018 24.07 24.32 24.02 24.03 84,426 +0.23(+0.95%)
Nov 07, 2018 23.61 23.83 23.53 23.81 5,969 +0.37(+1.60%)
Nov 06, 2018 23.67 23.67 23.43 23.43 3,044 -0.02(-0.11%)
Nov 05, 2018 23.14 23.46 23.14 23.46 8,835 +0.25(+1.09%)
Nov 02, 2018 23.37 23.37 23.21 23.21 3,301 +0.13(+0.55%)
Nov 01, 2018 23.08 23.08 23.08 23.08 453 +0.06(+0.25%)
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%)
Aug 01, 2018 22.12 22.12 22.02 22.02 1,760 -0.38(-1.69%)
Jul 31, 2018 22.42 22.42 22.39 22.39 879 +0.00(+0.00%)
Jul 30, 2018 15 +0.00(+0.00%)
Jul 27, 2018 1 +0.00(+0.00%)
Jul 24, 2018 22.46 22.46 22.46 1 -0.04(-0.17%)
Jul 18, 2018 22.50 22.50 22.50 31 -0.07(-0.30%)
Jul 10, 2018 22.57 22.57 22.57 1 +0.40(+1.79%)
Jul 06, 2018 22.17 22.17 22.17 1 -0.01(-0.02%)
Jul 05, 2018 22.18 22.18 22.18 22.18 467 +0.33(+1.53%)
Jul 02, 2018 21.84 21.84 21.84 0 -0.33(-1.48%)
Jun 29, 2018 22.17 22.17 22.17 22.17 275 -0.29(-1.29%)
Jun 26, 2018 22.46 22.46 22.46 1 +0.02(+0.07%)
Jun 25, 2018 22.44 22.44 22.44 22.44 139 -0.40(-1.74%)
Jun 22, 2018 22.84 22.84 22.84 22.84 138 +0.02(+0.09%)
Jun 21, 2018 22.87 22.87 22.82 22.82 330 +0.04(+0.18%)
Jun 20, 2018 22.78 22.78 22.78 22.78 50,353 +0.22(+0.96%)
Jun 19, 2018 22.47 22.56 22.47 22.56 933 +0.18(+0.80%)
Jun 15, 2018 22.38 22.38 22.38 81 -0.01(-0.04%)
Jun 14, 2018 22.39 22.39 22.39 22.39 103 -0.05(-0.22%)
Jun 13, 2018 22.44 22.44 22.44 22.44 1,616 +0.18(+0.82%)
Jun 07, 2018 22.25 22.25 22.25 1 +1.37(+6.57%)
May 31, 2018 20.88 20.88 20.88 0 +0.10(+0.48%)
May 24, 2018 20.78 20.78 20.78 0 +0.03(+0.14%)
May 22, 2018 20.75 20.75 20.75 0 -0.53(-2.51%)
May 17, 2018 21.29 21.29 21.29 8 +0.20(+0.96%)
May 16, 2018 20.98 21.09 20.95 21.09 4,899 +0.30(+1.43%)
May 15, 2018 20.79 20.79 20.79 20.79 235 -0.01(-0.05%)
May 14, 2018 20.80 20.80 20.80 20.80 784 +0.32(+1.56%)
Apr 26, 2018 20.48 20.48 20.48 2 +0.17(+0.84%)
Apr 25, 2018 20.32 20.32 20.31 20.31 345 +0.11(+0.53%)
Apr 11, 2018 20.20 20.20 20.20 2 +0.10(+0.51%)
Apr 06, 2018 20.10 20.10 20.10 0 -0.19(-0.95%)
Apr 05, 2018 20.29 20.29 20.29 20.29 260 +0.14(+0.72%)
Apr 04, 2018 20.15 20.15 20.15 20.15 416 +0.46(+2.36%)
Apr 02, 2018 19.68 19.68 19.68 10 -0.49(-2.45%)
Mar 29, 2018 20.18 20.18 20.18 0 +0.17(+0.87%)
Mar 28, 2018 19.94 20.00 19.94 20.00 254 -0.26(-1.28%)
Mar 27, 2018 20.26 20.26 20.26 20.26 243 -0.04(-0.18%)
Mar 22, 2018 20.30 20.30 20.30 2 -0.55(-2.63%)
Mar 16, 2018 20.85 20.85 20.85 16 +0.03(+0.14%)
Mar 14, 2018 20.82 20.82 20.82 14 -0.12(-0.58%)
Mar 13, 2018 20.94 20.94 20.94 20.94 120 -0.08(-0.39%)
Mar 12, 2018 21.00 21.02 21.00 21.02 254 +0.18(+0.85%)
Mar 09, 2018 20.81 20.84 20.81 20.84 3,381 -0.23(-1.08%)
Mar 08, 2018 21.07 21.07 21.07 21.07 1,580 -0.12(-0.58%)
Mar 07, 2018 21.19 21.19 21.19 21.19 533 -0.12(-0.57%)
Mar 05, 2018 21.32 21.32 21.32 12 -0.22(-1.03%)
Feb 28, 2018 21.54 21.54 21.54 75 -0.30(-1.37%)
Feb 27, 2018 21.84 21.84 21.84 21.84 103 +0.36(+1.66%)
Feb 26, 2018 21.48 21.48 21.48 21.48 401 -0.01(-0.07%)
Feb 23, 2018 21.37 21.49 21.37 21.49 607 +0.17(+0.79%)
Feb 22, 2018 21.31 21.32 1,221 +0.01(+0.05%)
Feb 21, 2018 21.44 21.44 21.32 21.32 669 +0.02(+0.09%)
Feb 20, 2018 21.39 21.39 21.30 21.30 1,080 -0.52(-2.39%)
Feb 16, 2018 21.82 21.82 21.82 0 +0.34(+1.59%)
Feb 14, 2018 21.47 21.47 21.47 16 +0.50(+2.37%)
Feb 13, 2018 20.98 20.98 20.98 20.98 160 +0.00(+0.01%)
Feb 12, 2018 20.96 20.98 20.96 20.98 623 +0.42(+2.05%)
Feb 09, 2018 20.55 20.55 20.55 20.55 228 -0.89(-4.15%)
Feb 07, 2018 21.44 21.44 21.44 57 +0.23(+1.10%)
Feb 06, 2018 20.01 21.21 20.01 21.21 8,953 -0.63(-2.89%)
Feb 02, 2018 21.84 21.84 21.84 26 -0.54(-2.43%)
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.