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 (%)
Jul 31, 2020 24.81 24.83 24.60 24.83 13,525 -0.01(-0.06%)
Jul 30, 2020 24.65 24.85 24.65 24.85 1,166 +0.25(+1.01%)
Jul 29, 2020 24.60 24.60 24.60 226 +0.00(+0.00%)
Jul 28, 2020 24.88 24.88 24.60 24.60 1,581 +0.01(+0.05%)
Jul 27, 2020 24.59 24.59 24.59 162 +0.00(+0.00%)
Jul 24, 2020 24.59 24.59 24.59 116 +0.00(+0.00%)
Jul 23, 2020 24.89 24.89 24.54 24.59 1,412 -0.15(-0.59%)
Jul 22, 2020 24.67 24.73 24.67 24.73 221 +0.17(+0.69%)
Jul 21, 2020 24.55 24.56 24.55 24.56 356 +0.11(+0.46%)
Jul 20, 2020 24.44 24.45 24.44 24.45 335 +0.19(+0.78%)
Jul 17, 2020 24.27 24.27 24.26 24.26 100 +0.05(+0.20%)
Jul 16, 2020 24.14 24.27 24.14 24.21 1,411 -0.00(-0.00%)
Jul 15, 2020 24.07 24.21 24.07 24.21 995 +0.18(+0.76%)
Jul 14, 2020 23.83 24.03 23.83 24.03 284 +0.37(+1.57%)
Jul 13, 2020 24.04 24.04 23.66 23.66 447 -0.16(-0.67%)
Jul 10, 2020 23.82 23.82 23.82 5 +0.00(+0.00%)
Jul 09, 2020 23.82 23.82 23.82 112 +0.00(+0.00%)
Jul 08, 2020 23.88 23.88 23.72 23.82 589 +0.02(+0.09%)
Jul 07, 2020 23.80 23.80 23.79 23.80 664 +0.03(+0.11%)
Jul 06, 2020 23.76 23.77 23.76 23.77 494 +0.29(+1.24%)
Jul 02, 2020 23.68 23.68 23.48 23.48 403 +0.07(+0.28%)
Jul 01, 2020 23.28 23.42 23.28 23.42 220 +0.28(+1.23%)
Jun 30, 2020 23.13 23.13 23.13 148 +0.00(+0.00%)
Jun 29, 2020 22.34 23.16 22.34 23.13 1,102 +0.36(+1.59%)
Jun 26, 2020 23.12 23.12 22.77 22.77 908 -0.18(-0.77%)
Jun 25, 2020 22.65 22.95 22.60 22.95 1,527 +0.03(+0.13%)
Jun 24, 2020 23.18 23.18 22.87 22.91 2,414 -0.32(-1.37%)
Jun 23, 2020 23.32 23.32 23.23 23.23 2,529 +0.38(+1.64%)
Jun 22, 2020 22.86 22.86 22.86 203 +0.00(+0.00%)
Jun 19, 2020 23.15 23.15 22.86 22.86 405 -0.23(-1.02%)
Jun 18, 2020 23.15 23.17 23.09 23.09 659 -0.15(-0.64%)
Jun 17, 2020 24.28 24.28 23.23 23.24 9,434 +0.64(+2.83%)
Jun 16, 2020 22.60 22.60 22.60 374 +0.00(+0.00%)
Jun 15, 2020 22.76 22.76 22.55 22.60 4,184 +0.05(+0.23%)
Jun 12, 2020 23.03 23.37 22.09 22.55 4,558 -0.88(-3.74%)
Jun 11, 2020 23.43 23.43 23.43 203 +0.00(+0.00%)
Jun 10, 2020 23.52 23.52 23.43 23.43 256 -0.28(-1.18%)
Jun 09, 2020 23.38 23.71 23.38 23.71 3,846 -0.33(-1.36%)
Jun 08, 2020 24.93 24.93 23.95 24.03 1,340 +0.07(+0.30%)
Jun 05, 2020 24.69 24.69 23.67 23.96 3,950 +0.59(+2.51%)
Jun 04, 2020 23.50 23.50 23.33 23.37 963 -0.08(-0.33%)
Jun 03, 2020 23.42 23.45 23.38 23.45 474 +0.33(+1.42%)
Jun 02, 2020 22.71 23.12 22.71 23.12 518 +0.44(+1.92%)
Jun 01, 2020 22.79 22.79 22.69 22.69 636 +0.08(+0.34%)
May 29, 2020 22.47 22.61 22.36 22.61 8,812 +0.02(+0.10%)
May 28, 2020 22.80 22.90 22.46 22.59 828 +0.20(+0.88%)
May 27, 2020 21.68 22.39 21.68 22.39 609 +0.46(+2.12%)
May 26, 2020 21.93 21.93 21.93 377 +0.00(+0.00%)
May 22, 2020 21.83 21.93 21.63 21.93 1,519 +0.08(+0.37%)
May 21, 2020 21.63 21.85 21.60 21.85 987 +0.25(+1.16%)
May 20, 2020 21.72 21.75 21.47 21.60 1,738 +0.03(+0.12%)
May 19, 2020 21.59 21.69 21.57 21.57 831 -0.15(-0.69%)
May 18, 2020 21.72 21.72 21.72 21.72 668 +0.70(+3.31%)
May 15, 2020 20.85 21.02 20.85 21.02 405 +0.30(+1.43%)
May 14, 2020 20.65 20.78 20.65 20.73 3,254 -0.05(-0.26%)
May 13, 2020 20.95 20.95 20.78 20.78 55,422 +0.00(+0.02%)
May 12, 2020 20.78 20.78 20.78 433 +0.00(+0.00%)
May 11, 2020 20.78 20.78 20.78 462 +0.00(+0.00%)
May 08, 2020 20.78 20.78 20.78 40 +0.00(+0.00%)
May 07, 2020 20.97 20.98 20.78 20.78 653 +0.01(+0.07%)
May 06, 2020 20.76 20.76 20.76 20.76 217 +0.04(+0.19%)
May 05, 2020 20.94 20.98 20.68 20.72 1,538 +0.10(+0.50%)
May 04, 2020 20.43 20.62 20.43 20.62 343 +0.24(+1.20%)
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.