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 (%)
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%)
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.