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 25, 2022 33.40 0 -0.69(-2.01%)
Jan 24, 2022 32.04 34.09 32.04 34.09 49,121 +1.58(+4.86%)
Jan 21, 2022 32.72 32.88 32.51 32.51 10,666 -0.17(-0.52%)
Jan 20, 2022 34.02 34.13 32.68 32.68 1,166 -1.12(-3.32%)
Jan 19, 2022 33.94 34.05 33.66 33.80 3,144 +0.14(+0.43%)
Jan 18, 2022 33.76 33.97 33.66 33.66 1,354 -0.58(-1.69%)
Jan 14, 2022 34.24 0 -0.74(-2.12%)
Jan 13, 2022 35.20 35.33 34.98 34.98 927 -0.07(-0.19%)
Jan 12, 2022 35.17 35.17 35.04 35.05 1,674 -0.10(-0.28%)
Jan 11, 2022 35.03 35.19 34.94 35.15 3,066 +0.36(+1.03%)
Jan 10, 2022 35.31 35.31 34.58 34.79 2,221 -0.47(-1.33%)
Jan 07, 2022 35.70 35.89 35.26 35.26 2,265 -0.16(-0.45%)
Jan 06, 2022 35.64 35.88 35.42 35.42 1,889 -0.24(-0.67%)
Jan 05, 2022 36.43 36.43 35.65 35.66 2,460 -0.71(-1.96%)
Jan 04, 2022 36.35 36.44 36.29 36.37 1,313 +0.08(+0.23%)
Jan 03, 2022 36.55 36.55 36.29 36.29 2,457 -0.11(-0.31%)
Dec 31, 2021 36.50 36.50 36.20 36.40 6,448 +0.30(+0.84%)
Dec 30, 2021 36.44 36.44 36.10 36.10 1,547 +0.00(+0.00%)
Dec 29, 2021 35.90 36.22 35.90 36.10 1,392 +0.59(+1.66%)
Dec 28, 2021 35.88 35.88 35.51 35.51 6,441 +0.08(+0.23%)
Dec 27, 2021 35.38 35.62 35.38 35.43 5,626 +0.36(+1.03%)
Dec 23, 2021 34.76 35.26 34.76 35.07 6,089 +0.09(+0.27%)
Dec 22, 2021 34.77 35.05 34.77 34.98 6,196 +0.11(+0.32%)
Dec 21, 2021 34.75 35.11 34.73 34.87 120,165 +0.12(+0.35%)
Dec 20, 2021 34.81 34.81 34.37 34.75 10,272 -0.47(-1.33%)
Dec 17, 2021 34.86 35.34 34.83 35.21 13,689 -0.29(-0.83%)
Dec 16, 2021 35.57 35.57 35.41 35.51 1,755 -0.30(-0.85%)
Dec 15, 2021 35.20 35.81 35.08 35.81 8,153 +0.39(+1.10%)
Dec 14, 2021 35.39 35.42 35.22 35.42 2,262 +0.12(+0.34%)
Dec 13, 2021 35.85 35.85 35.19 35.31 3,749 -0.66(-1.83%)
Dec 10, 2021 35.80 35.96 35.79 35.96 1,994 +0.12(+0.33%)
Dec 09, 2021 36.25 36.26 35.81 35.85 4,863 -0.36(-0.99%)
Dec 08, 2021 36.43 36.43 36.10 36.20 1,870 -0.26(-0.70%)
Dec 07, 2021 36.53 36.56 36.40 36.46 270,784 +0.62(+1.72%)
Dec 06, 2021 35.47 36.07 35.47 35.84 2,112 +0.35(+0.99%)
Dec 03, 2021 35.65 35.65 35.29 35.49 1,030 -0.40(-1.11%)
Dec 02, 2021 35.67 35.89 35.60 35.89 4,264 +0.38(+1.07%)
Dec 01, 2021 36.57 36.57 35.39 35.51 3,763 -0.71(-1.96%)
Nov 30, 2021 36.71 36.71 36.22 36.22 1,699 -0.94(-2.53%)
Nov 29, 2021 37.22 37.44 37.16 37.16 1,808 -0.06(-0.16%)
Nov 26, 2021 37.31 37.31 37.11 37.22 1,202 -0.71(-1.87%)
Nov 24, 2021 37.82 37.93 37.80 37.93 1,951 -0.35(-0.91%)
Nov 23, 2021 38.41 38.41 37.91 38.28 7,507 -0.61(-1.57%)
Nov 22, 2021 38.86 38.97 38.85 38.89 3,663 +0.29(+0.75%)
Nov 19, 2021 38.60 38.76 38.55 38.60 7,509 -0.16(-0.41%)
Nov 18, 2021 38.29 38.81 38.76 38.76 2,011 +0.73(+1.92%)
Nov 17, 2021 38.94 38.94 38.01 38.03 42,760 -0.65(-1.67%)
Nov 16, 2021 38.52 38.81 38.30 38.68 3,723 +0.45(+1.18%)
Nov 15, 2021 38.14 38.58 38.14 38.23 3,721 +0.34(+0.89%)
Nov 12, 2021 37.77 37.94 37.75 37.89 3,735 +0.20(+0.53%)
Nov 11, 2021 37.63 37.76 37.63 37.69 904 +0.28(+0.75%)
Nov 10, 2021 37.76 37.41 37.41 1,876 -0.45(-1.19%)
Nov 09, 2021 37.82 37.88 37.78 37.86 2,012 +0.06(+0.16%)
Nov 08, 2021 37.85 37.86 37.80 37.80 1,384 -0.05(-0.13%)
Nov 05, 2021 38.12 38.12 37.83 37.85 1,588 -0.06(-0.17%)
Nov 04, 2021 37.92 38.08 37.88 37.92 2,711 +0.14(+0.38%)
Nov 03, 2021 37.46 37.79 37.45 37.77 6,647 +1.04(+2.83%)
Nov 02, 2021 36.59 36.74 36.59 36.73 1,829 +0.20(+0.56%)
Nov 01, 2021 36.36 36.61 36.28 36.53 9,085 +0.42(+1.15%)
Oct 29, 2021 35.97 36.15 35.97 36.11 11,199 +0.20(+0.56%)
Oct 28, 2021 35.45 35.91 35.45 35.91 4,210 +0.34(+0.95%)
Oct 27, 2021 36.02 36.02 35.57 35.57 2,573 -0.41(-1.14%)
Oct 26, 2021 36.09 35.98 7,647 -0.09(-0.24%)
Oct 25, 2021 35.98 36.12 35.91 36.07 7,595 +0.24(+0.67%)
Oct 22, 2021 35.88 35.88 35.69 35.83 3,736 +0.04(+0.11%)
Oct 21, 2021 35.66 35.79 35.61 35.79 1,919 +0.43(+1.21%)
Oct 20, 2021 35.47 35.55 35.34 35.36 3,814 +0.10(+0.27%)
Oct 19, 2021 35.44 35.44 35.21 35.26 2,468 -0.13(-0.37%)
Oct 18, 2021 34.92 35.39 34.92 35.39 4,288 +0.64(+1.84%)
Oct 15, 2021 34.73 34.83 34.71 34.76 1,746 +0.52(+1.52%)
Oct 14, 2021 34.24 34.24 34.24 34.24 491 +0.15(+0.45%)
Oct 13, 2021 33.87 34.16 33.87 34.08 1,876 +0.24(+0.71%)
Oct 12, 2021 33.87 33.87 33.81 33.84 3,495 +0.09(+0.26%)
Oct 11, 2021 34.09 34.18 33.72 33.76 10,276 -0.19(-0.56%)
Oct 08, 2021 33.95 34.06 33.95 33.95 3,904 -0.05(-0.15%)
Oct 07, 2021 33.96 34.23 33.96 34.00 2,720 +0.51(+1.52%)
Oct 06, 2021 33.25 33.49 33.25 33.49 583 -0.22(-0.65%)
Oct 05, 2021 33.82 33.82 33.69 33.71 2,035 +0.19(+0.57%)
Oct 04, 2021 33.63 33.66 33.48 33.52 5,654 -0.67(-1.97%)
Oct 01, 2021 33.83 34.19 33.57 34.19 3,343 +0.11(+0.34%)
Sep 30, 2021 35.01 35.01 34.05 34.08 13,268 -1.20(-3.40%)
Sep 29, 2021 35.27 35.27 35.27 35.27 5,242 +0.26(+0.75%)
Sep 28, 2021 34.99 35.11 34.99 35.01 1,289 -0.53(-1.50%)
Sep 27, 2021 35.65 35.69 35.54 35.54 2,003 +0.18(+0.51%)
Sep 24, 2021 35.24 35.45 35.18 35.36 6,259 -0.05(-0.14%)
Sep 23, 2021 35.18 35.52 35.18 35.41 43,737 +0.23(+0.64%)
Sep 22, 2021 35.28 35.28 35.19 35.19 6,387 +0.31(+0.88%)
Sep 21, 2021 34.83 34.88 34.71 34.88 2,281 +0.38(+1.10%)
Sep 20, 2021 34.81 34.91 34.23 34.50 3,151 -0.95(-2.69%)
Sep 17, 2021 35.43 35.47 35.42 35.46 3,060 -0.06(-0.18%)
Sep 16, 2021 35.45 35.60 35.45 35.52 107,060 +0.33(+0.93%)
Sep 15, 2021 34.88 35.19 34.88 35.19 60,274 +0.44(+1.26%)
Sep 14, 2021 34.91 34.91 34.73 34.75 1,606 -0.20(-0.57%)
Sep 13, 2021 35.37 35.37 34.92 34.95 5,251 +0.11(+0.31%)
Sep 10, 2021 35.45 35.45 34.84 34.84 10,206 -0.35(-0.99%)
Sep 09, 2021 35.06 35.19 35.06 35.19 9,928 -0.00(-0.00%)
Sep 08, 2021 35.01 35.19 35.01 35.19 3,073 +0.02(+0.05%)
Sep 07, 2021 35.29 35.30 35.17 35.17 3,130 -0.39(-1.11%)
Sep 03, 2021 35.63 35.74 35.56 35.57 15,874 -0.20(-0.56%)
Sep 02, 2021 35.82 35.87 35.77 35.77 1,225 +0.07(+0.20%)
Sep 01, 2021 35.86 35.86 35.68 35.70 6,731 -0.11(-0.31%)
Aug 31, 2021 35.86 35.98 35.81 35.81 6,278 -0.09(-0.25%)
Aug 30, 2021 35.69 35.97 35.60 35.90 3,776 +0.37(+1.04%)
Aug 27, 2021 35.60 35.67 35.53 35.53 3,464 -0.11(-0.31%)
Aug 26, 2021 35.97 35.97 35.48 35.64 7,551 -0.33(-0.92%)
Aug 25, 2021 36.02 36.06 35.86 35.97 115,897 +0.64(+1.82%)
Aug 24, 2021 35.26 35.33 35.20 35.33 1,423 +0.24(+0.68%)
Aug 23, 2021 35.06 35.22 35.06 35.09 8,077 +0.06(+0.17%)
Aug 20, 2021 34.68 35.06 34.67 35.03 7,363 +0.61(+1.78%)
Aug 19, 2021 34.32 34.46 34.32 34.42 2,707 +0.07(+0.21%)
Aug 18, 2021 34.63 34.63 34.34 34.34 502 +0.07(+0.21%)
Aug 17, 2021 34.66 34.66 34.27 34.27 1,004 -0.71(-2.04%)
Aug 16, 2021 34.81 34.99 34.81 34.99 865 +0.31(+0.88%)
Aug 13, 2021 34.72 34.72 34.65 34.68 1,628 -0.09(-0.26%)
Aug 12, 2021 34.89 34.89 34.58 34.77 7,704 -0.01(-0.03%)
Aug 11, 2021 34.77 34.83 34.65 34.78 4,451 +0.25(+0.72%)
Aug 10, 2021 34.25 34.64 34.25 34.53 37,874 +0.50(+1.48%)
Aug 09, 2021 34.06 34.17 34.03 34.03 25,635 +0.07(+0.19%)
Aug 06, 2021 34.08 34.14 33.97 33.97 2,636 -0.12(-0.35%)
Aug 05, 2021 33.97 34.10 33.97 34.08 2,418 +0.19(+0.56%)
Aug 04, 2021 34.15 34.15 33.86 33.90 168,130 -0.48(-1.39%)
Aug 03, 2021 34.14 34.38 34.14 34.37 14,545 +0.59(+1.74%)
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.