Nasdaq Retail ETF FT (NQ: FTXD )

33.40 USD UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 33.40 0 -0.68(-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 36.21 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 -0.29(-0.83%)
Dec 16, 2021 35.61 35.61 35.45 35.54 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 35.71 35.93 35.64 35.93 4,260 +0.38(+1.07%)
Dec 01, 2021 36.61 36.61 35.43 35.55 3,760 -0.71(-1.96%)
Nov 30, 2021 36.75 36.75 36.26 36.26 1,698 -0.94(-2.53%)
Nov 29, 2021 37.26 37.47 37.20 37.20 1,807 -0.06(-0.16%)
Nov 26, 2021 37.35 37.35 37.15 37.26 1,201 -0.71(-1.87%)
Nov 24, 2021 37.86 37.97 37.84 37.97 1,950 -0.35(-0.91%)
Nov 23, 2021 38.45 38.45 37.95 38.32 7,500 -0.61(-1.57%)
Nov 22, 2021 38.90 39.01 38.89 38.93 3,660 +0.29(+0.75%)
Nov 19, 2021 38.64 38.80 38.58 38.64 7,502 -0.16(-0.41%)
Nov 18, 2021 38.33 38.85 38.80 38.80 2,009 +0.73(+1.92%)
Nov 17, 2021 38.98 38.98 38.05 38.07 42,718 -0.65(-1.67%)
Nov 16, 2021 38.56 38.85 38.34 38.72 3,720 +0.45(+1.18%)
Nov 15, 2021 38.18 38.62 38.18 38.27 3,718 +0.34(+0.89%)
Nov 12, 2021 37.81 37.98 37.78 37.93 3,732 +0.20(+0.53%)
Nov 11, 2021 37.67 37.80 37.67 37.73 904 +0.28(+0.75%)
Nov 10, 2021 37.80 37.45 37.45 1,875 -0.45(-1.19%)
Nov 09, 2021 37.85 37.92 37.82 37.90 2,010 +0.06(+0.16%)
Nov 08, 2021 37.89 37.90 37.84 37.84 1,383 -0.05(-0.13%)
Nov 05, 2021 38.16 38.16 37.87 37.89 1,587 -0.06(-0.17%)
Nov 04, 2021 37.96 38.12 37.92 37.95 2,709 +0.14(+0.38%)
Nov 03, 2021 37.50 37.83 37.49 37.81 6,641 +1.04(+2.83%)
Nov 02, 2021 36.63 36.78 36.63 36.77 1,828 +0.20(+0.56%)
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.