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, 2019 22.21 22.27 22.12 22.12 3,954 -0.21(-0.94%)
Jul 30, 2019 22.33 22.33 22.33 41 +0.00(+0.00%)
Jul 29, 2019 22.29 22.33 22.29 22.33 452 -0.10(-0.43%)
Jul 26, 2019 22.34 22.42 22.34 22.42 1,226 +0.20(+0.90%)
Jul 25, 2019 22.26 22.26 22.22 22.22 448 -0.22(-0.97%)
Jul 24, 2019 22.34 22.44 22.34 22.44 1,227 +0.29(+1.31%)
Jul 23, 2019 22.39 22.39 22.15 22.15 389 -0.22(-1.00%)
Jul 22, 2019 22.37 22.37 22.37 22.37 295 -0.12(-0.55%)
Jul 19, 2019 22.51 22.51 22.46 22.49 510 +0.09(+0.42%)
Jul 18, 2019 22.33 22.42 22.33 22.40 12,187 -0.10(-0.44%)
Jul 17, 2019 22.50 22.50 22.50 84 +0.00(+0.00%)
Jul 16, 2019 22.54 22.54 22.50 22.50 525 -0.17(-0.73%)
Jul 15, 2019 22.56 22.66 22.56 22.66 1,657 +0.08(+0.34%)
Jul 12, 2019 22.30 22.63 22.30 22.59 1,124 +0.30(+1.36%)
Jul 11, 2019 22.28 22.28 22.28 22.28 1,105 +0.15(+0.70%)
Jul 10, 2019 22.12 22.13 22.12 22.13 330 -0.05(-0.22%)
Jul 09, 2019 22.18 22.18 22.18 22.18 434 +0.09(+0.39%)
Jul 08, 2019 22.09 22.09 22.09 21 +0.00(+0.00%)
Jul 05, 2019 22.01 22.09 22.01 22.09 919 +0.22(+0.99%)
Jul 03, 2019 21.87 21.87 21.87 2 +0.00(+0.00%)
Jul 02, 2019 21.84 21.87 21.84 21.87 3,328 -0.14(-0.66%)
Jul 01, 2019 21.91 22.03 21.91 22.02 1,111 +0.39(+1.81%)
Jun 28, 2019 21.63 21.63 21.63 27 +0.00(+0.00%)
Jun 27, 2019 21.74 21.74 21.63 21.63 363 -0.05(-0.25%)
Jun 26, 2019 21.68 21.68 21.68 53 +0.00(+0.00%)
Jun 24, 2019 21.68 21.68 21.68 0 -0.22(-1.00%)
Jun 21, 2019 21.93 21.93 21.90 21.90 613 -0.10(-0.45%)
Jun 20, 2019 22.05 22.08 22.00 22.00 1,877 +0.02(+0.09%)
Jun 19, 2019 21.98 21.98 21.98 35 +0.00(+0.00%)
Jun 18, 2019 22.12 22.12 21.98 21.98 439 +0.14(+0.63%)
Jun 17, 2019 21.84 21.84 21.77 21.84 820 -0.08(-0.36%)
Jun 14, 2019 21.97 21.97 21.85 21.92 408 -0.00(-0.02%)
Jun 13, 2019 21.93 21.93 21.93 21.93 130 +0.18(+0.83%)
Jun 12, 2019 21.75 21.75 21.75 320 +0.00(+0.00%)
Jun 11, 2019 21.50 21.77 21.50 21.75 615 -0.03(-0.13%)
Jun 10, 2019 21.74 21.79 21.74 21.77 3,378 +0.23(+1.09%)
Jun 07, 2019 21.54 21.54 21.54 21.54 307 +0.26(+1.22%)
Jun 06, 2019 21.13 21.35 21.13 21.28 2,756 +0.16(+0.76%)
Jun 05, 2019 21.22 21.22 21.12 21.12 1,447 -0.09(-0.41%)
Jun 04, 2019 21.17 21.21 21.11 21.21 8,881 +0.42(+2.01%)
Jun 03, 2019 20.76 20.93 20.75 20.79 10,685 +0.16(+0.76%)
May 31, 2019 20.59 20.63 20.54 20.63 13,959 -0.31(-1.49%)
May 30, 2019 20.94 20.95 20.92 20.95 1,385 +0.25(+1.22%)
May 29, 2019 21.22 21.22 20.64 20.69 7,379 -0.66(-3.10%)
May 28, 2019 19.99 21.44 19.99 21.36 525 +0.14(+0.64%)
May 24, 2019 21.20 21.22 21.20 21.22 307 +0.06(+0.28%)
May 23, 2019 21.15 21.16 21.15 21.16 347 -0.27(-1.27%)
May 22, 2019 21.43 21.43 21.43 21.43 184 -0.11(-0.52%)
May 21, 2019 21.55 21.55 21.55 21.55 153 +0.25(+1.17%)
May 20, 2019 21.19 21.30 21.19 21.30 602 -0.16(-0.73%)
May 17, 2019 21.45 21.45 21.45 21.45 102 +0.01(+0.05%)
May 16, 2019 21.43 21.44 21.39 21.44 10,591 +0.24(+1.15%)
May 14, 2019 21.20 21.20 21.20 0 +0.27(+1.28%)
May 13, 2019 21.04 21.05 20.93 20.93 3,490 -0.73(-3.39%)
May 10, 2019 21.67 21.67 21.67 29 +0.00(+0.00%)
May 09, 2019 21.49 21.70 21.42 21.67 7,884 -0.10(-0.48%)
May 08, 2019 21.77 21.77 21.77 261 +0.00(+0.00%)
May 07, 2019 21.77 21.77 21.77 21.77 877 -0.38(-1.73%)
May 03, 2019 22.15 22.15 22.15 0 +0.19(+0.89%)
May 02, 2019 21.91 21.96 21.84 21.96 1,273 -0.14(-0.62%)
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.