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 (%)
Sep 30, 2019 22.84 22.94 22.83 22.94 2,863 +0.23(+0.99%)
Sep 27, 2019 22.53 22.83 22.53 22.72 5,905 +0.07(+0.32%)
Sep 26, 2019 22.64 22.64 22.64 22.64 203 -0.16(-0.71%)
Sep 25, 2019 22.81 22.81 22.81 22.81 713 +0.08(+0.34%)
Sep 24, 2019 22.98 22.98 22.68 22.73 1,559 -0.22(-0.96%)
Sep 23, 2019 22.98 22.98 22.95 22.95 1,349 +0.05(+0.21%)
Sep 19, 2019 22.90 22.90 22.90 0 +0.00(+0.00%)
Sep 18, 2019 23.01 23.01 22.90 22.90 3,681 -0.07(-0.32%)
Sep 17, 2019 22.97 22.97 22.97 22.97 360 +0.10(+0.45%)
Sep 16, 2019 22.87 22.88 22.87 22.87 1,667 -0.25(-1.09%)
Sep 13, 2019 23.12 23.12 23.12 23.12 408 -0.03(-0.14%)
Sep 12, 2019 23.23 23.23 23.15 23.15 1,302 -0.02(-0.08%)
Sep 11, 2019 23.09 23.17 23.09 23.17 1,555 +0.23(+0.98%)
Sep 10, 2019 22.90 22.95 22.90 22.95 725 -0.08(-0.34%)
Sep 09, 2019 22.98 23.03 22.98 23.03 873 +0.14(+0.60%)
Sep 06, 2019 22.90 22.96 22.86 22.89 4,802 +0.06(+0.28%)
Sep 05, 2019 22.69 22.83 22.69 22.83 2,324 +0.70(+3.15%)
Sep 04, 2019 22.13 22.13 22.13 23 +0.00(+0.00%)
Sep 03, 2019 22.13 22.13 22.13 22.13 423 -0.09(-0.39%)
Aug 30, 2019 22.52 22.52 22.21 22.21 2,656 +0.01(+0.04%)
Aug 29, 2019 22.21 22.21 22.21 86 +0.00(+0.00%)
Aug 28, 2019 22.09 22.23 22.08 22.21 1,972 +0.19(+0.84%)
Aug 27, 2019 21.99 22.02 21.99 22.02 394 +0.05(+0.23%)
Aug 26, 2019 21.96 21.99 21.96 21.97 652 -0.21(-0.93%)
Aug 23, 2019 22.18 22.18 22.18 22.18 102 -0.10(-0.43%)
Aug 22, 2019 22.23 22.27 22.22 22.27 1,024 +0.20(+0.90%)
Aug 21, 2019 22.08 22.08 22.07 22.07 2,291 +0.29(+1.33%)
Aug 20, 2019 21.81 21.81 21.75 21.78 1,069 -0.05(-0.22%)
Aug 19, 2019 21.83 21.83 21.83 21.83 402 +0.37(+1.73%)
Aug 16, 2019 21.30 21.46 21.30 21.46 1,226 +0.21(+0.97%)
Aug 15, 2019 21.26 21.26 21.26 265 +0.00(+0.00%)
Aug 14, 2019 21.44 21.44 21.26 21.26 2,231 -0.70(-3.19%)
Aug 13, 2019 21.96 21.96 21.96 21.96 705 +0.56(+2.62%)
Aug 12, 2019 21.63 21.63 21.39 21.39 672 -0.26(-1.19%)
Aug 09, 2019 21.65 21.65 21.65 12 +0.00(+0.00%)
Aug 08, 2019 21.68 21.68 21.65 21.65 479 +0.29(+1.35%)
Aug 07, 2019 21.36 21.36 21.36 48 +0.00(+0.00%)
Aug 06, 2019 21.13 21.36 21.13 21.36 2,511 +0.37(+1.77%)
Aug 05, 2019 20.99 20.99 20.99 20.99 345 -0.69(-3.20%)
Aug 02, 2019 21.69 21.69 21.69 12 +0.00(+0.00%)
Aug 01, 2019 22.23 22.23 21.69 21.69 1,674 -0.43(-1.94%)
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%)
May 01, 2019 21.93 22.10 21.93 22.10 1,236 -0.04(-0.16%)
Apr 30, 2019 22.13 22.13 22.13 22.13 1,136 +0.08(+0.38%)
Apr 29, 2019 22.05 22.05 22.05 22.05 102 +0.03(+0.13%)
Apr 26, 2019 22.08 22.08 22.02 22.02 307 -0.20(-0.92%)
Apr 25, 2019 22.08 22.22 22.08 22.22 1,502 -0.04(-0.18%)
Apr 24, 2019 22.26 22.26 22.26 22.26 342 +0.07(+0.31%)
Apr 23, 2019 21.96 22.26 21.96 22.19 55,861 -0.02(-0.07%)
Apr 22, 2019 22.21 22.21 22.21 44 +0.00(+0.00%)
Apr 18, 2019 22.23 22.23 22.21 22.21 513 +0.03(+0.14%)
Apr 17, 2019 22.28 22.28 22.18 22.18 1,287 -0.15(-0.68%)
Apr 16, 2019 22.30 22.33 22.30 22.33 668 +0.13(+0.57%)
Apr 15, 2019 22.20 22.20 22.20 22.20 354 -0.03(-0.13%)
Apr 12, 2019 22.23 22.23 22.23 22.23 205 +0.10(+0.44%)
Apr 11, 2019 22.19 22.22 22.14 22.14 1,033 +0.06(+0.26%)
Apr 10, 2019 22.01 22.08 22.01 22.08 2,476 -0.04(-0.18%)
Apr 09, 2019 22.14 22.14 22.12 22.12 2,025 -0.13(-0.59%)
Apr 08, 2019 22.25 22.25 22.25 22.25 1,765 +0.08(+0.35%)
Apr 05, 2019 22.17 22.17 22.17 22.17 718 +0.35(+1.59%)
Apr 04, 2019 21.82 21.82 21.78 21.82 5,569 +0.12(+0.54%)
Apr 03, 2019 21.88 21.88 21.71 21.71 610 -0.14(-0.62%)
Apr 02, 2019 21.84 21.84 21.84 51 +0.00(+0.00%)
Apr 01, 2019 21.84 21.84 21.84 21.84 228 +0.20(+0.91%)
Mar 29, 2019 21.65 21.65 21.65 22 +0.00(+0.00%)
Mar 28, 2019 21.61 21.65 21.56 21.65 4,680 +0.19(+0.88%)
Mar 27, 2019 21.46 21.46 21.46 22 +0.00(+0.00%)
Mar 26, 2019 21.45 21.46 21.44 21.46 1,797 +0.25(+1.18%)
Mar 25, 2019 21.21 21.21 21.21 9 +0.00(+0.00%)
Mar 22, 2019 21.34 21.46 21.21 21.21 410 -0.14(-0.65%)
Mar 21, 2019 21.26 21.35 21.26 21.35 535 +0.14(+0.64%)
Mar 20, 2019 21.21 21.21 21.21 21.21 206 -0.23(-1.09%)
Mar 19, 2019 21.52 21.52 21.44 21.44 1,050 +0.18(+0.84%)
Mar 18, 2019 21.20 21.27 21.20 21.27 1,556 +0.21(+1.00%)
Mar 15, 2019 21.05 21.13 21.03 21.06 9,665 -0.21(-1.00%)
Mar 13, 2019 21.27 21.27 21.27 0 +0.16(+0.78%)
Mar 12, 2019 21.13 21.13 21.10 21.10 32,992 -0.05(-0.24%)
Mar 11, 2019 21.16 21.16 21.16 21.16 1,350 +0.26(+1.26%)
Mar 08, 2019 20.85 20.89 20.85 20.89 1,131 -0.18(-0.87%)
Mar 07, 2019 21.31 21.31 21.06 21.07 2,166 -0.39(-1.81%)
Mar 06, 2019 21.56 21.56 21.46 21.46 5,314 -0.15(-0.68%)
Mar 05, 2019 21.59 21.61 21.59 21.61 401 +0.25(+1.18%)
Mar 04, 2019 21.44 21.44 21.36 21.36 1,338 -0.32(-1.48%)
Mar 01, 2019 21.74 21.74 21.68 21.68 1,233 -0.15(-0.67%)
Feb 28, 2019 21.72 21.84 21.72 21.82 392 +0.03(+0.13%)
Feb 27, 2019 21.65 21.79 21.63 21.79 4,227 +0.21(+0.99%)
Feb 26, 2019 21.58 21.58 21.58 7 -0.00(-0.00%)
Feb 25, 2019 21.72 21.72 21.58 21.58 6,272 -0.12(-0.54%)
Feb 22, 2019 21.70 21.70 21.70 11 +0.00(+0.00%)
Feb 21, 2019 21.70 21.70 21.70 21.70 27,407 -0.11(-0.49%)
Feb 20, 2019 21.77 21.81 21.76 21.80 5,781 +0.03(+0.13%)
Feb 19, 2019 21.78 21.78 21.78 239 +0.00(+0.00%)
Feb 15, 2019 21.77 21.77 21.78 121 +0.00(+0.00%)
Feb 14, 2019 21.72 21.77 21.72 21.77 1,189 +0.25(+1.18%)
Feb 13, 2019 21.52 21.52 21.52 21.52 386 +0.00(+0.01%)
Feb 12, 2019 21.54 21.54 21.50 21.52 1,221 +0.33(+1.55%)
Feb 11, 2019 21.19 21.19 21.19 21.19 319 +0.01(+0.05%)
Feb 08, 2019 21.17 21.18 21.17 21.18 2,364 -0.05(-0.23%)
Feb 07, 2019 21.23 21.23 21.23 56 +0.00(+0.00%)
Feb 06, 2019 21.24 21.24 21.22 21.23 562 -0.04(-0.18%)
Feb 05, 2019 21.19 21.37 21.19 21.27 17,740 +0.13(+0.63%)
Feb 04, 2019 20.98 21.15 20.98 21.14 1,002 +0.04(+0.19%)
Feb 01, 2019 21.09 21.09 21.09 21.09 205 +0.12(+0.56%)
Jan 31, 2019 21.02 21.05 20.94 20.98 65,591 -0.05(-0.23%)
Jan 30, 2019 20.83 21.11 20.83 21.03 11,483 +0.06(+0.30%)
Jan 29, 2019 20.95 21.04 20.95 20.96 1,315 +0.14(+0.68%)
Jan 28, 2019 20.75 20.97 20.75 20.82 3,694 -0.31(-1.47%)
Jan 25, 2019 21.11 21.15 20.98 21.13 3,393 -0.01(-0.05%)
Jan 24, 2019 21.14 21.14 21.14 161 -0.00(-0.00%)
Jan 23, 2019 21.24 21.24 21.11 21.14 776 +0.23(+1.11%)
Jan 22, 2019 20.91 21.26 20.91 20.91 9,059 -0.36(-1.68%)
Jan 18, 2019 21.25 21.36 21.17 21.27 4,627 +0.35(+1.68%)
Jan 17, 2019 20.87 20.97 20.86 20.92 4,052 +0.18(+0.86%)
Jan 16, 2019 20.72 20.76 20.72 20.74 2,372 -0.06(-0.30%)
Jan 15, 2019 20.80 20.80 20.80 11 +0.00(+0.00%)
Jan 14, 2019 20.80 20.80 20.77 20.80 545 -0.10(-0.49%)
Jan 11, 2019 21.07 21.07 20.84 20.90 2,776 +0.11(+0.51%)
Jan 10, 2019 20.90 20.90 20.51 20.80 6,585 -0.34(-1.63%)
Jan 09, 2019 20.94 21.14 20.94 21.14 526 +0.20(+0.96%)
Jan 08, 2019 20.78 20.94 20.72 20.94 5,099 +0.15(+0.74%)
Jan 07, 2019 20.58 20.99 20.32 20.79 2,874 +0.25(+1.21%)
Jan 04, 2019 20.42 20.55 20.42 20.54 1,336 +0.36(+1.78%)
Jan 03, 2019 20.29 20.29 20.07 20.18 5,004 -0.10(-0.48%)
Jan 02, 2019 20.26 20.39 20.16 20.28 164,318 +0.01(+0.07%)
Dec 31, 2018 20.46 20.46 20.12 20.26 17,274 +0.18(+0.90%)
Dec 28, 2018 19.95 20.08 19.95 20.08 1,028 +0.55(+2.81%)
Dec 27, 2018 19.60 19.70 19.46 19.53 9,518 -0.06(-0.32%)
Dec 26, 2018 18.95 19.77 18.95 19.60 4,591 +0.54(+2.81%)
Dec 24, 2018 18.59 19.38 18.59 19.06 68,686 -0.23(-1.21%)
Dec 21, 2018 19.85 19.85 19.30 19.30 2,159 -0.48(-2.42%)
Dec 20, 2018 20.04 20.04 19.66 19.77 7,262 -0.41(-2.01%)
Dec 19, 2018 20.67 20.67 20.18 20.18 1,665 -0.42(-2.03%)
Dec 18, 2018 20.59 20.60 20.59 20.60 716 +0.24(+1.20%)
Dec 17, 2018 20.46 20.73 20.28 20.35 8,738 -0.46(-2.20%)
Dec 14, 2018 20.85 21.18 20.81 20.81 2,269 -0.38(-1.79%)
Dec 13, 2018 21.20 21.23 21.19 21.19 1,844 -0.36(-1.66%)
Dec 12, 2018 21.29 21.55 21.29 21.55 2,395 +0.35(+1.66%)
Dec 11, 2018 21.37 21.38 21.20 21.20 2,795 +0.40(+1.95%)
Dec 10, 2018 20.84 20.84 20.64 20.79 15,232 -0.79(-3.64%)
Dec 07, 2018 21.48 21.58 21.48 21.58 825 -0.05(-0.22%)
Dec 06, 2018 21.48 21.63 21.16 21.63 9,794 -0.05(-0.22%)
Dec 04, 2018 22.62 22.62 21.67 21.67 5,158 -0.69(-3.08%)
Dec 03, 2018 21.66 22.37 21.66 22.36 2,861 +0.17(+0.79%)
Nov 30, 2018 21.98 22.20 21.98 22.19 5,467 -0.05(-0.22%)
Nov 29, 2018 22.54 22.54 21.99 22.24 12,491 -0.01(-0.04%)
Nov 28, 2018 22.07 22.25 21.82 22.25 8,845 +0.43(+1.96%)
Nov 27, 2018 21.48 21.82 21.48 21.82 1,676 +0.34(+1.57%)
Nov 26, 2018 21.73 21.73 21.47 21.48 10,737 +0.20(+0.92%)
Nov 23, 2018 21.33 21.39 21.17 21.29 8,769 -0.11(-0.50%)
Nov 21, 2018 21.39 21.39 21.39 0 +0.27(+1.28%)
Nov 20, 2018 21.79 21.79 21.12 21.12 3,862 -1.15(-5.18%)
Nov 19, 2018 22.79 22.79 22.20 22.28 16,986 -0.19(-0.86%)
Nov 16, 2018 22.42 22.58 22.38 22.47 9,491 -0.35(-1.53%)
Nov 15, 2018 23.23 23.23 22.55 22.82 61,660 -0.50(-2.16%)
Nov 14, 2018 23.77 23.77 23.22 23.32 4,953 -0.29(-1.21%)
Nov 13, 2018 23.73 23.73 23.45 23.61 15,862 -0.06(-0.27%)
Nov 12, 2018 24.08 24.08 23.61 23.67 6,311 -0.20(-0.85%)
Nov 09, 2018 23.97 24.03 23.77 23.87 1,547 -0.16(-0.66%)
Nov 08, 2018 24.07 24.32 24.02 24.03 84,426 +0.23(+0.95%)
Nov 07, 2018 23.61 23.83 23.53 23.81 5,969 +0.37(+1.60%)
Nov 06, 2018 23.67 23.67 23.43 23.43 3,044 -0.02(-0.11%)
Nov 05, 2018 23.14 23.46 23.14 23.46 8,835 +0.25(+1.09%)
Nov 02, 2018 23.37 23.37 23.21 23.21 3,301 +0.13(+0.55%)
Nov 01, 2018 23.08 23.08 23.08 23.08 453 +0.06(+0.25%)
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%)
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.