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 21.61 21.64 21.53 21.57 63,790 -0.05(-0.23%)
Jan 30, 2019 21.42 21.70 21.42 21.62 11,168 +0.07(+0.30%)
Jan 29, 2019 21.54 21.63 21.54 21.55 1,279 +0.14(+0.68%)
Jan 28, 2019 21.34 21.56 21.34 21.41 3,593 -0.32(-1.47%)
Jan 25, 2019 21.71 21.75 21.57 21.73 3,300 -0.01(-0.05%)
Jan 24, 2019 21.74 21.74 21.74 157 -0.00(-0.00%)
Jan 23, 2019 21.84 21.84 21.71 21.74 755 +0.24(+1.11%)
Jan 22, 2019 21.50 21.86 21.50 21.50 8,811 -0.37(-1.68%)
Jan 18, 2019 21.85 21.96 21.77 21.87 4,500 +0.36(+1.68%)
Jan 17, 2019 21.46 21.56 21.45 21.51 3,941 +0.18(+0.86%)
Jan 16, 2019 21.30 21.35 21.30 21.32 2,307 -0.07(-0.30%)
Jan 15, 2019 21.39 21.39 21.39 11 +0.00(+0.00%)
Jan 14, 2019 21.39 21.39 21.36 21.39 531 -0.11(-0.49%)
Jan 11, 2019 21.67 21.67 21.43 21.50 2,700 +0.11(+0.51%)
Jan 10, 2019 21.49 21.49 21.09 21.39 6,405 -0.35(-1.63%)
Jan 09, 2019 21.53 21.74 21.53 21.74 512 +0.21(+0.96%)
Jan 08, 2019 21.37 21.53 21.30 21.53 4,959 +0.16(+0.74%)
Jan 07, 2019 21.16 21.58 20.89 21.38 2,796 +0.26(+1.21%)
Jan 04, 2019 21.00 21.13 21.00 21.12 1,300 +0.37(+1.78%)
Jan 03, 2019 20.86 20.86 20.64 20.75 4,867 -0.10(-0.48%)
Jan 02, 2019 20.83 20.97 20.73 20.85 159,806 +0.02(+0.07%)
Dec 31, 2018 21.04 21.04 20.69 20.84 16,800 +0.19(+0.90%)
Dec 28, 2018 20.51 20.65 20.51 20.65 1,000 +0.56(+2.81%)
Dec 27, 2018 20.15 20.26 20.01 20.09 9,257 -0.07(-0.32%)
Dec 26, 2018 19.48 20.33 19.48 20.15 4,465 +0.55(+2.81%)
Dec 24, 2018 19.12 19.93 19.12 19.60 66,800 -0.24(-1.21%)
Dec 21, 2018 20.41 20.41 19.84 19.84 2,100 -0.49(-2.42%)
Dec 20, 2018 20.61 20.61 20.21 20.33 7,063 -0.42(-2.01%)
Dec 19, 2018 21.25 21.25 20.75 20.75 1,620 -0.43(-2.03%)
Dec 18, 2018 21.17 21.18 21.17 21.18 697 +0.18(+0.86%)
Dec 17, 2018 21.11 21.39 20.92 21.00 8,470 -0.47(-2.20%)
Dec 14, 2018 21.51 21.85 21.47 21.47 2,200 -0.39(-1.79%)
Dec 13, 2018 21.87 21.91 21.86 21.86 1,788 -0.37(-1.66%)
Dec 12, 2018 21.97 22.23 21.97 22.23 2,322 +0.36(+1.66%)
Dec 11, 2018 22.05 22.05 21.87 21.87 2,710 +0.42(+1.95%)
Dec 10, 2018 21.50 21.50 21.29 21.45 14,765 -0.81(-3.64%)
Dec 07, 2018 22.16 22.26 22.16 22.26 800 -0.05(-0.22%)
Dec 06, 2018 22.16 22.31 21.83 22.31 9,494 -0.05(-0.22%)
Dec 04, 2018 23.34 23.34 22.36 22.36 5,000 -0.71(-3.08%)
Dec 03, 2018 22.35 23.08 22.35 23.07 2,774 +0.18(+0.79%)
Nov 30, 2018 22.68 22.90 22.68 22.89 5,300 -0.05(-0.22%)
Nov 29, 2018 23.25 23.25 22.69 22.94 12,108 -0.01(-0.04%)
Nov 28, 2018 22.77 22.95 22.51 22.95 8,574 +0.44(+1.96%)
Nov 27, 2018 22.16 22.51 22.16 22.51 1,625 +0.35(+1.57%)
Nov 26, 2018 22.42 22.42 22.15 22.16 10,408 +0.20(+0.92%)
Nov 23, 2018 22.01 22.07 21.84 21.96 8,500 -0.11(-0.50%)
Nov 21, 2018 22.07 22.07 22.07 0 +0.28(+1.28%)
Nov 20, 2018 22.48 22.48 21.79 21.79 3,744 -1.19(-5.18%)
Nov 19, 2018 23.51 23.51 22.90 22.98 16,465 -0.20(-0.86%)
Nov 16, 2018 23.12 23.30 23.09 23.18 9,200 -0.36(-1.53%)
Nov 15, 2018 23.97 23.97 23.27 23.54 59,769 -0.52(-2.16%)
Nov 14, 2018 24.52 24.52 23.95 24.06 4,802 -0.29(-1.21%)
Nov 13, 2018 24.48 24.48 24.19 24.35 15,376 -0.07(-0.27%)
Nov 12, 2018 24.84 24.84 24.36 24.42 6,118 -0.21(-0.85%)
Nov 09, 2018 24.73 24.79 24.52 24.63 1,500 -0.16(-0.66%)
Nov 08, 2018 24.83 25.09 24.78 24.79 81,836 +0.23(+0.95%)
Nov 07, 2018 24.36 24.59 24.27 24.56 5,786 +0.39(+1.60%)
Nov 06, 2018 24.42 24.42 24.17 24.17 2,951 -0.03(-0.11%)
Nov 05, 2018 23.87 24.20 23.87 24.20 8,564 +0.26(+1.09%)
Nov 02, 2018 24.11 24.11 23.94 23.94 3,200 +0.13(+0.55%)
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.