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 31, 2020 23.72 23.72 23.34 23.34 101 -0.81(-3.34%)
Jan 30, 2020 24.15 24.15 24.15 18 +0.00(+0.00%)
Jan 29, 2020 24.15 24.15 24.15 49 +0.00(+0.00%)
Jan 28, 2020 23.98 24.15 23.98 24.15 101 +0.13(+0.52%)
Jan 27, 2020 24.03 24.03 24.03 14 +0.00(+0.00%)
Jan 24, 2020 24.16 24.16 23.97 24.03 4,671 -0.25(-1.01%)
Jan 23, 2020 24.27 24.27 24.27 24.27 152 -0.04(-0.16%)
Jan 22, 2020 24.37 24.39 24.29 24.31 4,024 +0.01(+0.04%)
Jan 21, 2020 24.31 24.34 24.29 24.30 4,180 -0.04(-0.16%)
Jan 17, 2020 24.34 24.34 24.34 108 +0.00(+0.00%)
Jan 16, 2020 24.26 24.34 24.24 24.34 876 +0.19(+0.77%)
Jan 15, 2020 24.22 24.28 24.14 24.16 794 -0.23(-0.96%)
Jan 14, 2020 24.35 24.39 24.34 24.39 715 +0.17(+0.69%)
Jan 13, 2020 24.19 24.23 24.19 24.22 1,284 +0.05(+0.20%)
Jan 10, 2020 24.16 24.25 24.16 24.17 1,523 +0.00(+0.00%)
Jan 09, 2020 24.17 24.17 24.17 155 +0.00(+0.00%)
Jan 08, 2020 23.98 24.20 23.98 24.17 1,910 +0.03(+0.14%)
Jan 07, 2020 24.14 24.14 24.14 3 +0.00(+0.00%)
Jan 06, 2020 23.96 24.14 23.96 24.14 42,983 +0.02(+0.10%)
Jan 03, 2020 24.07 24.14 24.07 24.12 111,910 -0.10(-0.43%)
Jan 02, 2020 24.19 24.22 24.19 24.22 252 -0.04(-0.18%)
Dec 31, 2019 24.27 24.27 24.26 24.26 406 -0.00(-0.01%)
Dec 30, 2019 24.32 24.32 24.27 24.27 455 -0.13(-0.51%)
Dec 27, 2019 24.36 24.39 24.36 24.39 4,468 -0.06(-0.24%)
Dec 26, 2019 24.50 24.50 24.41 24.45 3,186 -0.02(-0.07%)
Dec 24, 2019 24.47 24.47 24.47 106 +0.00(+0.00%)
Dec 23, 2019 24.47 24.47 24.47 47 +0.00(+0.00%)
Dec 20, 2019 24.47 24.47 24.47 2 +0.00(+0.00%)
Dec 19, 2019 24.47 24.47 24.47 0 +0.05(+0.20%)
Dec 18, 2019 24.42 24.42 24.42 195 +0.00(+0.00%)
Dec 17, 2019 24.34 24.42 24.34 24.42 1,090 +0.15(+0.62%)
Dec 16, 2019 24.34 24.36 24.27 24.27 1,182 +0.03(+0.12%)
Dec 13, 2019 24.23 24.24 24.23 24.24 203 -0.16(-0.64%)
Dec 12, 2019 24.22 24.39 24.22 24.39 702 +0.17(+0.71%)
Dec 11, 2019 24.15 24.22 24.15 24.22 191 +0.02(+0.10%)
Dec 10, 2019 24.24 24.24 24.19 24.20 1,632 +0.08(+0.34%)
Dec 09, 2019 24.06 24.16 24.06 24.12 434 +0.05(+0.20%)
Dec 06, 2019 24.09 24.09 24.07 24.07 203 +0.22(+0.93%)
Dec 05, 2019 23.86 23.86 23.81 23.85 2,108 -0.04(-0.16%)
Dec 04, 2019 23.91 23.91 23.87 23.89 4,318 +0.15(+0.64%)
Dec 03, 2019 23.84 23.84 23.69 23.73 631 -0.24(-1.00%)
Dec 02, 2019 24.50 24.50 23.96 23.97 2,205 -0.14(-0.57%)
Nov 29, 2019 24.18 24.18 24.11 24.11 203 -0.15(-0.60%)
Nov 27, 2019 24.29 24.29 24.25 24.26 407 +0.05(+0.19%)
Nov 26, 2019 24.05 24.25 24.05 24.21 1,842 +0.31(+1.30%)
Nov 25, 2019 24.02 24.02 23.90 23.90 471 +0.09(+0.39%)
Nov 22, 2019 23.75 23.81 23.75 23.81 712 +0.06(+0.26%)
Nov 21, 2019 23.93 23.93 23.75 23.75 785 -0.01(-0.03%)
Nov 20, 2019 23.91 23.91 23.75 23.75 524 -0.30(-1.27%)
Nov 19, 2019 24.06 24.06 24.06 94 +0.00(+0.00%)
Nov 18, 2019 24.08 24.08 24.06 24.06 631 +0.23(+0.97%)
Nov 15, 2019 23.83 23.83 23.83 80 +0.00(+0.00%)
Nov 14, 2019 23.88 23.93 23.80 23.83 3,788 +0.20(+0.83%)
Nov 13, 2019 23.63 23.63 23.63 50 +0.00(+0.00%)
Nov 12, 2019 23.63 23.63 23.63 23.63 452 -0.05(-0.20%)
Nov 11, 2019 23.70 23.70 23.63 23.68 1,090 -0.14(-0.59%)
Nov 08, 2019 23.82 23.82 23.82 1 +0.00(+0.00%)
Nov 07, 2019 23.77 23.82 23.77 23.82 821 +0.20(+0.83%)
Nov 06, 2019 23.62 23.62 23.62 113 +0.00(+0.00%)
Nov 05, 2019 23.62 23.62 23.62 23.62 875 +0.32(+1.35%)
Nov 04, 2019 23.31 23.31 23.31 6 +0.00(+0.00%)
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.