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 (%)
Oct 31, 2018 23.11 23.20 23.02 23.02 1,637 -0.09(-0.39%)
Oct 30, 2018 23.05 23.12 23.00 23.11 1,050 +0.23(+1.03%)
Oct 29, 2018 22.79 22.91 22.74 22.88 3,218 +0.70(+3.15%)
Oct 26, 2018 22.42 22.42 22.18 22.18 1,134 -0.41(-1.80%)
Oct 25, 2018 22.59 22.59 22.59 183 -0.00(-0.00%)
Oct 24, 2018 22.59 22.59 22.59 22.59 206 +0.11(+0.47%)
Oct 23, 2018 22.48 22.48 22.48 2 -0.00(-0.01%)
Oct 22, 2018 22.70 22.70 22.48 22.48 962 -0.16(-0.72%)
Oct 19, 2018 22.64 22.64 22.64 30 +0.00(+0.00%)
Oct 18, 2018 22.64 22.64 22.64 22.64 418 +0.05(+0.23%)
Oct 17, 2018 22.61 22.61 22.59 22.59 978 -0.18(-0.78%)
Oct 16, 2018 22.77 22.77 22.77 38 +0.00(+0.00%)
Oct 15, 2018 22.77 22.77 22.77 22.77 706 +0.19(+0.86%)
Oct 12, 2018 22.63 22.63 22.58 22.58 928 +0.19(+0.83%)
Oct 11, 2018 22.59 22.59 22.33 22.39 3,258 -0.50(-2.17%)
Oct 10, 2018 22.63 22.98 22.63 22.89 6,026 -0.10(-0.42%)
Oct 09, 2018 22.85 23.18 22.85 22.98 5,412 -0.04(-0.17%)
Oct 08, 2018 22.91 23.05 22.88 23.02 3,987 +0.15(+0.64%)
Oct 05, 2018 23.74 23.74 22.81 22.88 1,753 +0.02(+0.08%)
Oct 04, 2018 22.86 22.86 22.86 22.86 284 -0.43(-1.83%)
Oct 03, 2018 23.26 23.37 23.25 23.28 24,187 +0.02(+0.08%)
Oct 02, 2018 23.56 23.56 23.26 23.26 2,307 -0.54(-2.28%)
Oct 01, 2018 23.84 23.84 23.81 23.81 1,121 +0.05(+0.20%)
Sep 28, 2018 23.85 23.85 23.76 23.76 1,237 +0.02(+0.10%)
Sep 27, 2018 23.83 23.85 23.73 23.73 2,191 -0.13(-0.56%)
Sep 26, 2018 23.75 23.87 23.75 23.87 563 +0.27(+1.16%)
Sep 25, 2018 23.59 23.59 23.59 23.59 309 +0.03(+0.12%)
Sep 24, 2018 23.82 23.82 23.57 23.57 10,659 -0.23(-0.97%)
Sep 21, 2018 23.91 23.91 23.80 23.80 4,745 +0.06(+0.26%)
Sep 20, 2018 23.69 23.73 23.69 23.73 1,612 -0.02(-0.10%)
Sep 19, 2018 23.76 23.76 23.76 63 -0.00(-0.01%)
Sep 18, 2018 23.76 23.76 23.76 23.76 826 +0.12(+0.51%)
Sep 17, 2018 23.70 23.70 23.64 23.64 379 -0.17(-0.70%)
Sep 14, 2018 23.81 23.85 23.81 23.81 1,237 -0.22(-0.90%)
Sep 13, 2018 24.02 24.02 24.02 24.02 413 -0.11(-0.46%)
Sep 12, 2018 24.24 24.24 24.13 24.13 414 +0.01(+0.04%)
Sep 11, 2018 24.17 24.19 24.12 24.12 1,116 +0.12(+0.50%)
Sep 10, 2018 24.00 24.00 24.00 24.00 353 -0.00(-0.01%)
Sep 07, 2018 23.88 24.02 23.88 24.01 1,033 +0.11(+0.48%)
Sep 05, 2018 23.89 23.89 23.89 0 -0.07(-0.28%)
Sep 04, 2018 23.86 23.97 23.86 23.96 809 +0.09(+0.37%)
Aug 31, 2018 23.87 23.87 23.87 0 +0.14(+0.57%)
Aug 30, 2018 23.71 23.74 23.71 23.74 501 -0.03(-0.11%)
Aug 29, 2018 23.76 23.76 23.76 23.76 516 -0.02(-0.09%)
Aug 28, 2018 23.84 23.84 23.79 23.79 511 -0.11(-0.44%)
Aug 27, 2018 23.89 23.89 23.89 81 +0.00(+0.00%)
Aug 24, 2018 24.00 24.00 23.83 23.89 1,550 +0.09(+0.37%)
Aug 23, 2018 23.81 23.81 23.81 23.81 417 -0.06(-0.26%)
Aug 22, 2018 23.89 23.91 23.87 23.87 883 +0.33(+1.41%)
Aug 21, 2018 23.54 23.54 23.54 23.54 409 -0.00(-0.01%)
Aug 20, 2018 23.53 23.54 23.53 23.54 765 +0.41(+1.78%)
Aug 17, 2018 23.13 23.13 23.13 23.13 4,133 +0.22(+0.97%)
Aug 16, 2018 22.91 22.91 22.91 22.91 113 +0.40(+1.76%)
Aug 15, 2018 22.51 22.51 22.51 87 +0.00(+0.00%)
Aug 14, 2018 22.51 22.51 22.51 41 +0.00(+0.00%)
Aug 13, 2018 22.51 22.51 22.51 83 +0.00(+0.00%)
Aug 10, 2018 22.51 22.51 22.51 1 +0.00(+0.00%)
Aug 09, 2018 22.51 22.51 22.51 83 +0.00(+0.00%)
Aug 07, 2018 22.51 22.51 22.51 0 +0.00(+0.01%)
Aug 06, 2018 22.49 22.51 22.49 22.51 9,094 +0.36(+1.61%)
Aug 03, 2018 22.15 22.15 22.15 8 +0.00(+0.01%)
Aug 02, 2018 22.15 22.15 22.15 22.15 1,310 +0.13(+0.60%)
Aug 01, 2018 22.12 22.12 22.02 22.02 1,760 -0.38(-1.69%)
Jul 31, 2018 22.42 22.42 22.39 22.39 879 +0.00(+0.00%)
Jul 30, 2018 15 +0.00(+0.00%)
Jul 27, 2018 1 +0.00(+0.00%)
Jul 24, 2018 22.46 22.46 22.46 1 -0.04(-0.17%)
Jul 18, 2018 22.50 22.50 22.50 31 -0.07(-0.30%)
Jul 10, 2018 22.57 22.57 22.57 1 +0.40(+1.79%)
Jul 06, 2018 22.17 22.17 22.17 1 -0.01(-0.02%)
Jul 05, 2018 22.18 22.18 22.18 22.18 467 +0.33(+1.53%)
Jul 02, 2018 21.84 21.84 21.84 0 -0.33(-1.48%)
Jun 29, 2018 22.17 22.17 22.17 22.17 275 -0.29(-1.29%)
Jun 26, 2018 22.46 22.46 22.46 1 +0.02(+0.07%)
Jun 25, 2018 22.44 22.44 22.44 22.44 139 -0.40(-1.74%)
Jun 22, 2018 22.84 22.84 22.84 22.84 138 +0.02(+0.09%)
Jun 21, 2018 22.87 22.87 22.82 22.82 330 +0.04(+0.18%)
Jun 20, 2018 22.78 22.78 22.78 22.78 50,353 +0.22(+0.96%)
Jun 19, 2018 22.47 22.56 22.47 22.56 933 +0.18(+0.80%)
Jun 15, 2018 22.38 22.38 22.38 81 -0.01(-0.04%)
Jun 14, 2018 22.39 22.39 22.39 22.39 103 -0.05(-0.22%)
Jun 13, 2018 22.44 22.44 22.44 22.44 1,616 +0.18(+0.82%)
Jun 07, 2018 22.25 22.25 22.25 1 +1.37(+6.57%)
May 31, 2018 20.88 20.88 20.88 0 +0.10(+0.48%)
May 24, 2018 20.78 20.78 20.78 0 +0.03(+0.14%)
May 22, 2018 20.75 20.75 20.75 0 -0.53(-2.51%)
May 17, 2018 21.29 21.29 21.29 8 +0.20(+0.96%)
May 16, 2018 20.98 21.09 20.95 21.09 4,899 +0.30(+1.43%)
May 15, 2018 20.79 20.79 20.79 20.79 235 -0.01(-0.05%)
May 14, 2018 20.80 20.80 20.80 20.80 784 +0.32(+1.56%)
Apr 26, 2018 20.48 20.48 20.48 2 +0.17(+0.84%)
Apr 25, 2018 20.32 20.32 20.31 20.31 345 +0.11(+0.53%)
Apr 11, 2018 20.20 20.20 20.20 2 +0.10(+0.51%)
Apr 06, 2018 20.10 20.10 20.10 0 -0.19(-0.95%)
Apr 05, 2018 20.29 20.29 20.29 20.29 260 +0.14(+0.72%)
Apr 04, 2018 20.15 20.15 20.15 20.15 416 +0.46(+2.36%)
Apr 02, 2018 19.68 19.68 19.68 10 -0.49(-2.45%)
Mar 29, 2018 20.18 20.18 20.18 0 +0.17(+0.87%)
Mar 28, 2018 19.94 20.00 19.94 20.00 254 -0.26(-1.28%)
Mar 27, 2018 20.26 20.26 20.26 20.26 243 -0.04(-0.18%)
Mar 22, 2018 20.30 20.30 20.30 2 -0.55(-2.63%)
Mar 16, 2018 20.85 20.85 20.85 16 +0.03(+0.14%)
Mar 14, 2018 20.82 20.82 20.82 14 -0.12(-0.58%)
Mar 13, 2018 20.94 20.94 20.94 20.94 120 -0.08(-0.39%)
Mar 12, 2018 21.00 21.02 21.00 21.02 254 +0.18(+0.85%)
Mar 09, 2018 20.81 20.84 20.81 20.84 3,381 -0.23(-1.08%)
Mar 08, 2018 21.07 21.07 21.07 21.07 1,580 -0.12(-0.58%)
Mar 07, 2018 21.19 21.19 21.19 21.19 533 -0.12(-0.57%)
Mar 05, 2018 21.32 21.32 21.32 12 -0.22(-1.03%)
Feb 28, 2018 21.54 21.54 21.54 75 -0.30(-1.37%)
Feb 27, 2018 21.84 21.84 21.84 21.84 103 +0.36(+1.66%)
Feb 26, 2018 21.48 21.48 21.48 21.48 401 -0.01(-0.07%)
Feb 23, 2018 21.37 21.49 21.37 21.49 607 +0.17(+0.79%)
Feb 22, 2018 21.31 21.32 1,221 +0.01(+0.05%)
Feb 21, 2018 21.44 21.44 21.32 21.32 669 +0.02(+0.09%)
Feb 20, 2018 21.39 21.39 21.30 21.30 1,080 -0.52(-2.39%)
Feb 16, 2018 21.82 21.82 21.82 0 +0.34(+1.59%)
Feb 14, 2018 21.47 21.47 21.47 16 +0.50(+2.37%)
Feb 13, 2018 20.98 20.98 20.98 20.98 160 +0.00(+0.01%)
Feb 12, 2018 20.96 20.98 20.96 20.98 623 +0.42(+2.05%)
Feb 09, 2018 20.55 20.55 20.55 20.55 228 -0.89(-4.15%)
Feb 07, 2018 21.44 21.44 21.44 57 +0.23(+1.10%)
Feb 06, 2018 20.01 21.21 20.01 21.21 8,953 -0.63(-2.89%)
Feb 02, 2018 21.84 21.84 21.84 26 -0.54(-2.43%)
Feb 01, 2018 21.94 22.44 21.94 22.39 1,099 -0.18(-0.80%)
Jan 30, 2018 22.57 22.57 22.57 93 -0.42(-1.82%)
Jan 29, 2018 23.08 23.08 22.93 22.98 7,875 +0.19(+0.85%)
Jan 26, 2018 22.76 22.79 22.71 22.79 4,705 +0.16(+0.72%)
Jan 25, 2018 22.58 22.68 22.58 22.63 2,553 +0.09(+0.40%)
Jan 24, 2018 22.83 22.83 22.54 22.54 1,088 -0.15(-0.67%)
Jan 23, 2018 22.65 22.69 22.65 22.69 849 +0.14(+0.60%)
Jan 22, 2018 22.55 22.55 22.55 22.55 2,901 +0.26(+1.18%)
Jan 19, 2018 22.29 22.29 22.14 22.29 4,487 +0.28(+1.29%)
Jan 18, 2018 22.00 22.00 22.00 22.00 557 +0.13(+0.60%)
Jan 17, 2018 21.87 21.87 21.87 21.87 943 +0.57(+2.67%)
Jan 10, 2018 21.31 21.31 21.31 39 +0.33(+1.56%)
Jan 04, 2018 20.98 20.98 20.98 5 -0.08(-0.37%)
Jan 03, 2018 20.98 21.05 20.98 21.05 4,797 +0.14(+0.69%)
Jan 02, 2018 20.78 20.91 20.78 20.91 941 +0.23(+1.09%)
Dec 29, 2017 20.68 20.68 20.68 0 -0.19(-0.90%)
Dec 28, 2017 20.83 20.87 20.83 20.87 3,336 +0.01(+0.04%)
Dec 27, 2017 20.86 20.88 20.88 20.86 1,150 -0.02(-0.08%)
Dec 22, 2017 20.88 20.88 20.88 24 -0.08(-0.36%)
Dec 21, 2017 20.96 20.96 20.96 20.96 115 +0.00(+0.02%)
Dec 18, 2017 20.95 20.95 20.95 65 +0.38(+1.85%)
Dec 15, 2017 20.57 20.57 20.57 20.57 419 +0.02(+0.11%)
Dec 13, 2017 20.55 20.55 20.55 0 +0.07(+0.35%)
Dec 07, 2017 20.47 20.47 20.47 4 +0.04(+0.21%)
Dec 06, 2017 20.42 20.43 20.42 20.43 2,028 +0.54(+2.71%)
Dec 01, 2017 19.89 19.89 19.89 14 -0.37(-1.80%)
Nov 30, 2017 20.25 20.41 20.25 20.26 4,296 +0.09(+0.43%)
Nov 29, 2017 20.11 20.17 20.01 20.17 808 +0.35(+1.74%)
Nov 28, 2017 19.83 19.83 19.83 19.83 120 +0.31(+1.58%)
Nov 27, 2017 19.56 19.56 19.52 19.52 518 +0.02(+0.10%)
Nov 24, 2017 19.56 19.58 19.49 19.50 1,171 -0.06(-0.29%)
Nov 22, 2017 19.46 19.56 19.43 19.56 2,328 +0.14(+0.73%)
Nov 21, 2017 19.53 19.53 19.36 19.41 2,023 -0.10(-0.49%)
Nov 20, 2017 19.37 19.51 19.37 19.51 3,723 +0.37(+1.91%)
Nov 16, 2017 19.14 19.14 19.14 32 +0.16(+0.86%)
Nov 15, 2017 18.98 18.98 18.98 18.98 771 -0.12(-0.60%)
Nov 14, 2017 19.10 19.10 19.10 19.10 1,144 +0.01(+0.05%)
Nov 13, 2017 19.09 19.09 19.09 19.09 160 +0.37(+1.96%)
Nov 09, 2017 18.72 18.72 18.72 0 -0.20(-1.05%)
Nov 03, 2017 18.92 18.92 18.92 5 +0.18(+0.95%)
Nov 02, 2017 18.74 18.74 18.74 18.74 115 -0.10(-0.51%)
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.