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 (%)
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%)
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.