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, 2020 23.72 23.72 23.34 23.34 101 -0.81(-3.34%)
Jan 30, 2020 24.15 24.15 24.15 18 +0.00(+0.00%)
Jan 29, 2020 24.15 24.15 24.15 49 +0.00(+0.00%)
Jan 28, 2020 23.98 24.15 23.98 24.15 101 +0.13(+0.52%)
Jan 27, 2020 24.03 24.03 24.03 14 +0.00(+0.00%)
Jan 24, 2020 24.16 24.16 23.97 24.03 4,671 -0.25(-1.01%)
Jan 23, 2020 24.27 24.27 24.27 24.27 152 -0.04(-0.16%)
Jan 22, 2020 24.37 24.39 24.29 24.31 4,024 +0.01(+0.04%)
Jan 21, 2020 24.31 24.34 24.29 24.30 4,180 -0.04(-0.16%)
Jan 17, 2020 24.34 24.34 24.34 108 +0.00(+0.00%)
Jan 16, 2020 24.26 24.34 24.24 24.34 876 +0.19(+0.77%)
Jan 15, 2020 24.22 24.28 24.14 24.16 794 -0.23(-0.96%)
Jan 14, 2020 24.35 24.39 24.34 24.39 715 +0.17(+0.69%)
Jan 13, 2020 24.19 24.23 24.19 24.22 1,284 +0.05(+0.20%)
Jan 10, 2020 24.16 24.25 24.16 24.17 1,523 +0.00(+0.00%)
Jan 09, 2020 24.17 24.17 24.17 155 +0.00(+0.00%)
Jan 08, 2020 23.98 24.20 23.98 24.17 1,910 +0.03(+0.14%)
Jan 07, 2020 24.14 24.14 24.14 3 +0.00(+0.00%)
Jan 06, 2020 23.96 24.14 23.96 24.14 42,983 +0.02(+0.10%)
Jan 03, 2020 24.07 24.14 24.07 24.12 111,910 -0.10(-0.43%)
Jan 02, 2020 24.19 24.22 24.19 24.22 252 -0.04(-0.18%)
Dec 31, 2019 24.27 24.27 24.26 24.26 406 -0.00(-0.01%)
Dec 30, 2019 24.32 24.32 24.27 24.27 455 -0.13(-0.51%)
Dec 27, 2019 24.36 24.39 24.36 24.39 4,468 -0.06(-0.24%)
Dec 26, 2019 24.50 24.50 24.41 24.45 3,186 -0.02(-0.07%)
Dec 24, 2019 24.47 24.47 24.47 106 +0.00(+0.00%)
Dec 23, 2019 24.47 24.47 24.47 47 +0.00(+0.00%)
Dec 20, 2019 24.47 24.47 24.47 2 +0.00(+0.00%)
Dec 19, 2019 24.47 24.47 24.47 0 +0.05(+0.20%)
Dec 18, 2019 24.42 24.42 24.42 195 +0.00(+0.00%)
Dec 17, 2019 24.34 24.42 24.34 24.42 1,090 +0.15(+0.62%)
Dec 16, 2019 24.34 24.36 24.27 24.27 1,182 +0.03(+0.12%)
Dec 13, 2019 24.23 24.24 24.23 24.24 203 -0.16(-0.64%)
Dec 12, 2019 24.22 24.39 24.22 24.39 702 +0.17(+0.71%)
Dec 11, 2019 24.15 24.22 24.15 24.22 191 +0.02(+0.10%)
Dec 10, 2019 24.24 24.24 24.19 24.20 1,632 +0.08(+0.34%)
Dec 09, 2019 24.06 24.16 24.06 24.12 434 +0.05(+0.20%)
Dec 06, 2019 24.09 24.09 24.07 24.07 203 +0.22(+0.93%)
Dec 05, 2019 23.86 23.86 23.81 23.85 2,108 -0.04(-0.16%)
Dec 04, 2019 23.91 23.91 23.87 23.89 4,318 +0.15(+0.64%)
Dec 03, 2019 23.84 23.84 23.69 23.73 631 -0.24(-1.00%)
Dec 02, 2019 24.50 24.50 23.96 23.97 2,205 -0.14(-0.57%)
Nov 29, 2019 24.18 24.18 24.11 24.11 203 -0.15(-0.60%)
Nov 27, 2019 24.29 24.29 24.25 24.26 407 +0.05(+0.19%)
Nov 26, 2019 24.05 24.25 24.05 24.21 1,842 +0.31(+1.30%)
Nov 25, 2019 24.02 24.02 23.90 23.90 471 +0.09(+0.39%)
Nov 22, 2019 23.75 23.81 23.75 23.81 712 +0.06(+0.26%)
Nov 21, 2019 23.93 23.93 23.75 23.75 785 -0.01(-0.03%)
Nov 20, 2019 23.91 23.91 23.75 23.75 524 -0.30(-1.27%)
Nov 19, 2019 24.06 24.06 24.06 94 +0.00(+0.00%)
Nov 18, 2019 24.08 24.08 24.06 24.06 631 +0.23(+0.97%)
Nov 15, 2019 23.83 23.83 23.83 80 +0.00(+0.00%)
Nov 14, 2019 23.88 23.93 23.80 23.83 3,788 +0.20(+0.83%)
Nov 13, 2019 23.63 23.63 23.63 50 +0.00(+0.00%)
Nov 12, 2019 23.63 23.63 23.63 23.63 452 -0.05(-0.20%)
Nov 11, 2019 23.70 23.70 23.63 23.68 1,090 -0.14(-0.59%)
Nov 08, 2019 23.82 23.82 23.82 1 +0.00(+0.00%)
Nov 07, 2019 23.77 23.82 23.77 23.82 821 +0.20(+0.83%)
Nov 06, 2019 23.62 23.62 23.62 113 +0.00(+0.00%)
Nov 05, 2019 23.62 23.62 23.62 23.62 875 +0.32(+1.35%)
Nov 04, 2019 23.31 23.31 23.31 6 +0.00(+0.00%)
Nov 01, 2019 23.31 23.31 23.31 23.31 407 +0.01(+0.04%)
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%)
Aug 01, 2019 22.23 22.23 21.69 21.69 1,674 -0.43(-1.94%)
Jul 31, 2019 22.21 22.27 22.12 22.12 3,954 -0.21(-0.94%)
Jul 30, 2019 22.33 22.33 22.33 41 +0.00(+0.00%)
Jul 29, 2019 22.29 22.33 22.29 22.33 452 -0.10(-0.43%)
Jul 26, 2019 22.34 22.42 22.34 22.42 1,226 +0.20(+0.90%)
Jul 25, 2019 22.26 22.26 22.22 22.22 448 -0.22(-0.97%)
Jul 24, 2019 22.34 22.44 22.34 22.44 1,227 +0.29(+1.31%)
Jul 23, 2019 22.39 22.39 22.15 22.15 389 -0.22(-1.00%)
Jul 22, 2019 22.37 22.37 22.37 22.37 295 -0.12(-0.55%)
Jul 19, 2019 22.51 22.51 22.46 22.49 510 +0.09(+0.42%)
Jul 18, 2019 22.33 22.42 22.33 22.40 12,187 -0.10(-0.44%)
Jul 17, 2019 22.50 22.50 22.50 84 +0.00(+0.00%)
Jul 16, 2019 22.54 22.54 22.50 22.50 525 -0.17(-0.73%)
Jul 15, 2019 22.56 22.66 22.56 22.66 1,657 +0.08(+0.34%)
Jul 12, 2019 22.30 22.63 22.30 22.59 1,124 +0.30(+1.36%)
Jul 11, 2019 22.28 22.28 22.28 22.28 1,105 +0.15(+0.70%)
Jul 10, 2019 22.12 22.13 22.12 22.13 330 -0.05(-0.22%)
Jul 09, 2019 22.18 22.18 22.18 22.18 434 +0.09(+0.39%)
Jul 08, 2019 22.09 22.09 22.09 21 +0.00(+0.00%)
Jul 05, 2019 22.01 22.09 22.01 22.09 919 +0.22(+0.99%)
Jul 03, 2019 21.87 21.87 21.87 2 +0.00(+0.00%)
Jul 02, 2019 21.84 21.87 21.84 21.87 3,328 -0.14(-0.66%)
Jul 01, 2019 21.91 22.03 21.91 22.02 1,111 +0.39(+1.81%)
Jun 28, 2019 21.63 21.63 21.63 27 +0.00(+0.00%)
Jun 27, 2019 21.74 21.74 21.63 21.63 363 -0.05(-0.25%)
Jun 26, 2019 21.68 21.68 21.68 53 +0.00(+0.00%)
Jun 24, 2019 21.68 21.68 21.68 0 -0.22(-1.00%)
Jun 21, 2019 21.93 21.93 21.90 21.90 613 -0.10(-0.45%)
Jun 20, 2019 22.05 22.08 22.00 22.00 1,877 +0.02(+0.09%)
Jun 19, 2019 21.98 21.98 21.98 35 +0.00(+0.00%)
Jun 18, 2019 22.12 22.12 21.98 21.98 439 +0.14(+0.63%)
Jun 17, 2019 21.84 21.84 21.77 21.84 820 -0.08(-0.36%)
Jun 14, 2019 21.97 21.97 21.85 21.92 408 -0.00(-0.02%)
Jun 13, 2019 21.93 21.93 21.93 21.93 130 +0.18(+0.83%)
Jun 12, 2019 21.75 21.75 21.75 320 +0.00(+0.00%)
Jun 11, 2019 21.50 21.77 21.50 21.75 615 -0.03(-0.13%)
Jun 10, 2019 21.74 21.79 21.74 21.77 3,378 +0.23(+1.09%)
Jun 07, 2019 21.54 21.54 21.54 21.54 307 +0.26(+1.22%)
Jun 06, 2019 21.13 21.35 21.13 21.28 2,756 +0.16(+0.76%)
Jun 05, 2019 21.22 21.22 21.12 21.12 1,447 -0.09(-0.41%)
Jun 04, 2019 21.17 21.21 21.11 21.21 8,881 +0.42(+2.01%)
Jun 03, 2019 20.76 20.93 20.75 20.79 10,685 +0.16(+0.76%)
May 31, 2019 20.59 20.63 20.54 20.63 13,959 -0.31(-1.49%)
May 30, 2019 20.94 20.95 20.92 20.95 1,385 +0.25(+1.22%)
May 29, 2019 21.22 21.22 20.64 20.69 7,379 -0.66(-3.10%)
May 28, 2019 19.99 21.44 19.99 21.36 525 +0.14(+0.64%)
May 24, 2019 21.20 21.22 21.20 21.22 307 +0.06(+0.28%)
May 23, 2019 21.15 21.16 21.15 21.16 347 -0.27(-1.27%)
May 22, 2019 21.43 21.43 21.43 21.43 184 -0.11(-0.52%)
May 21, 2019 21.55 21.55 21.55 21.55 153 +0.25(+1.17%)
May 20, 2019 21.19 21.30 21.19 21.30 602 -0.16(-0.73%)
May 17, 2019 21.45 21.45 21.45 21.45 102 +0.01(+0.05%)
May 16, 2019 21.43 21.44 21.39 21.44 10,591 +0.24(+1.15%)
May 14, 2019 21.20 21.20 21.20 0 +0.27(+1.28%)
May 13, 2019 21.04 21.05 20.93 20.93 3,490 -0.73(-3.39%)
May 10, 2019 21.67 21.67 21.67 29 +0.00(+0.00%)
May 09, 2019 21.49 21.70 21.42 21.67 7,884 -0.10(-0.48%)
May 08, 2019 21.77 21.77 21.77 261 +0.00(+0.00%)
May 07, 2019 21.77 21.77 21.77 21.77 877 -0.38(-1.73%)
May 03, 2019 22.15 22.15 22.15 0 +0.19(+0.89%)
May 02, 2019 21.91 21.96 21.84 21.96 1,273 -0.14(-0.62%)
May 01, 2019 21.93 22.10 21.93 22.10 1,236 -0.04(-0.16%)
Apr 30, 2019 22.13 22.13 22.13 22.13 1,136 +0.08(+0.38%)
Apr 29, 2019 22.05 22.05 22.05 22.05 102 +0.03(+0.13%)
Apr 26, 2019 22.08 22.08 22.02 22.02 307 -0.20(-0.92%)
Apr 25, 2019 22.08 22.22 22.08 22.22 1,502 -0.04(-0.18%)
Apr 24, 2019 22.26 22.26 22.26 22.26 342 +0.07(+0.31%)
Apr 23, 2019 21.96 22.26 21.96 22.19 55,861 -0.02(-0.07%)
Apr 22, 2019 22.21 22.21 22.21 44 +0.00(+0.00%)
Apr 18, 2019 22.23 22.23 22.21 22.21 513 +0.03(+0.14%)
Apr 17, 2019 22.28 22.28 22.18 22.18 1,287 -0.15(-0.68%)
Apr 16, 2019 22.30 22.33 22.30 22.33 668 +0.13(+0.57%)
Apr 15, 2019 22.20 22.20 22.20 22.20 354 -0.03(-0.13%)
Apr 12, 2019 22.23 22.23 22.23 22.23 205 +0.10(+0.44%)
Apr 11, 2019 22.19 22.22 22.14 22.14 1,033 +0.06(+0.26%)
Apr 10, 2019 22.01 22.08 22.01 22.08 2,476 -0.04(-0.18%)
Apr 09, 2019 22.14 22.14 22.12 22.12 2,025 -0.13(-0.59%)
Apr 08, 2019 22.25 22.25 22.25 22.25 1,765 +0.08(+0.35%)
Apr 05, 2019 22.17 22.17 22.17 22.17 718 +0.35(+1.59%)
Apr 04, 2019 21.82 21.82 21.78 21.82 5,569 +0.12(+0.54%)
Apr 03, 2019 21.88 21.88 21.71 21.71 610 -0.14(-0.62%)
Apr 02, 2019 21.84 21.84 21.84 51 +0.00(+0.00%)
Apr 01, 2019 21.84 21.84 21.84 21.84 228 +0.20(+0.91%)
Mar 29, 2019 21.65 21.65 21.65 22 +0.00(+0.00%)
Mar 28, 2019 21.61 21.65 21.56 21.65 4,680 +0.19(+0.88%)
Mar 27, 2019 21.46 21.46 21.46 22 +0.00(+0.00%)
Mar 26, 2019 21.45 21.46 21.44 21.46 1,797 +0.25(+1.18%)
Mar 25, 2019 21.21 21.21 21.21 9 +0.00(+0.00%)
Mar 22, 2019 21.34 21.46 21.21 21.21 410 -0.14(-0.65%)
Mar 21, 2019 21.26 21.35 21.26 21.35 535 +0.14(+0.64%)
Mar 20, 2019 21.21 21.21 21.21 21.21 206 -0.23(-1.09%)
Mar 19, 2019 21.52 21.52 21.44 21.44 1,050 +0.18(+0.84%)
Mar 18, 2019 21.20 21.27 21.20 21.27 1,556 +0.21(+1.00%)
Mar 15, 2019 21.05 21.13 21.03 21.06 9,665 -0.21(-1.00%)
Mar 13, 2019 21.27 21.27 21.27 0 +0.16(+0.78%)
Mar 12, 2019 21.13 21.13 21.10 21.10 32,992 -0.05(-0.24%)
Mar 11, 2019 21.16 21.16 21.16 21.16 1,350 +0.26(+1.26%)
Mar 08, 2019 20.85 20.89 20.85 20.89 1,131 -0.18(-0.87%)
Mar 07, 2019 21.31 21.31 21.06 21.07 2,166 -0.39(-1.81%)
Mar 06, 2019 21.56 21.56 21.46 21.46 5,314 -0.15(-0.68%)
Mar 05, 2019 21.59 21.61 21.59 21.61 401 +0.25(+1.18%)
Mar 04, 2019 21.44 21.44 21.36 21.36 1,338 -0.32(-1.48%)
Mar 01, 2019 21.74 21.74 21.68 21.68 1,233 -0.15(-0.67%)
Feb 28, 2019 21.72 21.84 21.72 21.82 392 +0.03(+0.13%)
Feb 27, 2019 21.65 21.79 21.63 21.79 4,227 +0.21(+0.99%)
Feb 26, 2019 21.58 21.58 21.58 7 -0.00(-0.00%)
Feb 25, 2019 21.72 21.72 21.58 21.58 6,272 -0.12(-0.54%)
Feb 22, 2019 21.70 21.70 21.70 11 +0.00(+0.00%)
Feb 21, 2019 21.70 21.70 21.70 21.70 27,407 -0.11(-0.49%)
Feb 20, 2019 21.77 21.81 21.76 21.80 5,781 +0.03(+0.13%)
Feb 19, 2019 21.78 21.78 21.78 239 +0.00(+0.00%)
Feb 15, 2019 21.77 21.77 21.78 121 +0.00(+0.00%)
Feb 14, 2019 21.72 21.77 21.72 21.77 1,189 +0.25(+1.18%)
Feb 13, 2019 21.52 21.52 21.52 21.52 386 +0.00(+0.01%)
Feb 12, 2019 21.54 21.54 21.50 21.52 1,221 +0.33(+1.55%)
Feb 11, 2019 21.19 21.19 21.19 21.19 319 +0.01(+0.05%)
Feb 08, 2019 21.17 21.18 21.17 21.18 2,364 -0.05(-0.23%)
Feb 07, 2019 21.23 21.23 21.23 56 +0.00(+0.00%)
Feb 06, 2019 21.24 21.24 21.22 21.23 562 -0.04(-0.18%)
Feb 05, 2019 21.19 21.37 21.19 21.27 17,740 +0.13(+0.63%)
Feb 04, 2019 20.98 21.15 20.98 21.14 1,002 +0.04(+0.19%)
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.