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 +0.06(+0.17%)
Dec 22, 2021 34.80 35.09 34.80 35.01 6,190 +0.11(+0.32%)
Dec 21, 2021 34.78 35.15 34.76 34.90 120,045 +0.12(+0.35%)
Dec 20, 2021 34.84 34.84 34.40 34.78 10,262 -0.47(-1.33%)
Dec 17, 2021 34.89 35.38 34.86 35.25 13,676 -0.30(-0.83%)
Dec 16, 2021 35.61 35.61 35.45 35.55 1,754 -0.30(-0.85%)
Dec 15, 2021 35.24 35.85 35.12 35.85 8,145 +0.39(+1.10%)
Dec 14, 2021 35.43 35.46 35.26 35.46 2,260 +0.12(+0.34%)
Dec 13, 2021 35.89 35.89 35.23 35.34 3,746 -0.66(-1.83%)
Dec 10, 2021 35.84 36.00 35.83 36.00 1,993 +0.12(+0.33%)
Dec 09, 2021 36.29 36.30 35.85 35.88 4,859 -0.36(-0.99%)
Dec 08, 2021 36.47 36.47 36.14 36.24 1,869 -0.26(-0.70%)
Dec 07, 2021 36.57 36.60 36.44 36.50 270,514 +0.62(+1.72%)
Dec 06, 2021 35.51 36.11 35.51 35.88 2,110 +0.35(+0.99%)
Dec 03, 2021 35.69 35.69 35.33 35.53 1,029 -0.40(-1.11%)
Dec 02, 2021 35.70 35.93 35.64 35.93 4,260 +0.38(+1.07%)
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.