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 (%)
Dec 31, 2020 27.98 27.98 27.98 1,202 -0.19(-0.67%)
Dec 30, 2020 28.26 28.26 28.06 28.17 1,202 -0.15(-0.53%)
Dec 29, 2020 28.32 28.32 28.32 196 +0.00(+0.00%)
Dec 28, 2020 28.36 28.36 28.32 28.32 687 -0.37(-1.29%)
Dec 24, 2020 28.69 28.69 28.69 6 +0.07(+0.26%)
Dec 23, 2020 29.10 29.10 28.61 28.62 1,926 +0.00(+0.01%)
Dec 22, 2020 28.65 28.65 28.62 28.62 711 +0.15(+0.51%)
Dec 21, 2020 28.36 28.47 28.36 28.47 393 -0.00(-0.01%)
Dec 18, 2020 28.42 28.49 28.36 28.47 1,411 -0.04(-0.13%)
Dec 17, 2020 28.51 28.51 28.51 28.51 678 +0.19(+0.66%)
Dec 16, 2020 28.26 28.41 28.26 28.33 1,732 +0.06(+0.23%)
Dec 15, 2020 28.26 28.26 28.26 28.26 307 +0.19(+0.68%)
Dec 14, 2020 27.56 28.17 27.56 28.07 1,022 +0.28(+1.00%)
Dec 11, 2020 27.97 27.97 27.79 27.79 1,915 -0.28(-1.01%)
Dec 10, 2020 28.00 28.09 28.00 28.08 1,145 +0.08(+0.29%)
Dec 09, 2020 28.37 28.37 27.97 27.99 2,458 -0.18(-0.65%)
Dec 08, 2020 28.12 28.18 28.12 28.18 2,517 +0.10(+0.37%)
Dec 07, 2020 28.42 28.42 28.06 28.08 1,458 -0.28(-1.00%)
Dec 04, 2020 28.10 28.36 28.09 28.36 1,713 +0.24(+0.85%)
Dec 03, 2020 28.00 28.28 28.00 28.12 1,657 -0.18(-0.63%)
Dec 02, 2020 28.19 28.30 28.10 28.30 4,944 -0.11(-0.38%)
Dec 01, 2020 29.09 29.09 28.20 28.41 5,973 +0.17(+0.61%)
Nov 30, 2020 28.42 28.42 27.93 28.23 17,985 -0.17(-0.59%)
Nov 27, 2020 28.35 28.50 28.30 28.40 2,722 +0.25(+0.90%)
Nov 25, 2020 28.08 28.21 27.98 28.15 5,040 +0.16(+0.56%)
Nov 24, 2020 27.88 28.07 27.87 27.99 5,794 +0.02(+0.08%)
Nov 23, 2020 27.70 27.97 27.70 27.97 1,402 +0.36(+1.29%)
Nov 20, 2020 27.52 27.62 27.48 27.61 6,553 -0.03(-0.10%)
Nov 19, 2020 27.28 27.75 27.22 27.64 2,453 +0.12(+0.43%)
Nov 18, 2020 27.51 27.67 27.48 27.52 4,792 +0.25(+0.91%)
Nov 17, 2020 27.28 27.28 27.28 27.28 289 -0.39(-1.42%)
Nov 16, 2020 27.54 27.79 27.54 27.67 1,888 +0.44(+1.63%)
Nov 13, 2020 27.16 27.33 27.12 27.23 62,204 +0.36(+1.33%)
Nov 12, 2020 27.30 27.30 26.75 26.87 552 -0.35(-1.30%)
Nov 11, 2020 27.05 27.22 27.05 27.22 233 +0.38(+1.43%)
Nov 10, 2020 26.78 26.84 26.78 26.84 1,678 +0.02(+0.08%)
Nov 09, 2020 27.34 27.34 26.82 26.82 474 -0.67(-2.45%)
Nov 06, 2020 27.75 27.75 27.37 27.49 1,512 +0.14(+0.51%)
Nov 05, 2020 27.33 27.38 27.31 27.35 1,398 +0.32(+1.20%)
Nov 04, 2020 26.95 27.03 26.95 27.03 2,152 +0.30(+1.11%)
Nov 03, 2020 26.39 26.73 26.39 26.73 1,456 +0.92(+3.57%)
Nov 02, 2020 25.82 25.96 25.70 25.81 829 +0.32(+1.25%)
Oct 30, 2020 26.08 26.08 25.45 25.49 3,226 -0.44(-1.70%)
Oct 29, 2020 26.14 26.17 25.90 25.93 5,179 -0.23(-0.87%)
Oct 28, 2020 26.29 26.29 26.16 26.16 977 -0.52(-1.94%)
Oct 27, 2020 26.87 26.87 26.68 26.68 374 -0.04(-0.16%)
Oct 26, 2020 26.67 26.77 26.67 26.72 524 -0.32(-1.17%)
Oct 23, 2020 27.04 27.04 27.04 27.04 201 +0.08(+0.31%)
Oct 22, 2020 27.03 27.03 26.95 26.95 414 -0.02(-0.09%)
Oct 21, 2020 27.10 27.10 26.91 26.98 4,174 -0.36(-1.31%)
Oct 20, 2020 27.37 27.37 27.34 27.34 376 -0.07(-0.25%)
Oct 19, 2020 27.77 27.77 27.36 27.41 1,404 -0.37(-1.34%)
Oct 16, 2020 27.92 27.92 27.78 27.78 806 -0.06(-0.22%)
Oct 15, 2020 27.91 27.91 27.55 27.84 1,536 +0.18(+0.64%)
Oct 14, 2020 27.95 28.02 27.66 27.66 407 -0.03(-0.10%)
Oct 13, 2020 27.69 27.69 27.69 151 +0.00(+0.00%)
Oct 12, 2020 27.55 27.80 27.55 27.69 5,513 +0.35(+1.29%)
Oct 09, 2020 27.49 27.49 27.33 27.33 2,722 +0.26(+0.96%)
Oct 08, 2020 27.19 27.19 27.01 27.07 1,387 +0.30(+1.13%)
Oct 07, 2020 26.78 26.81 26.65 26.77 1,309 +0.29(+1.11%)
Oct 06, 2020 27.01 27.01 26.48 26.48 1,046 -0.61(-2.25%)
Oct 05, 2020 26.86 27.09 26.86 27.09 615 +0.50(+1.86%)
Oct 02, 2020 26.56 26.59 26.56 26.59 504 -0.16(-0.60%)
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.