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 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%)
Oct 01, 2020 26.60 26.85 26.58 26.75 1,416 +0.15(+0.57%)
Sep 30, 2020 26.53 26.60 26.44 26.60 1,120 +0.46(+1.74%)
Sep 29, 2020 26.15 26.15 26.15 259 +0.00(+0.00%)
Sep 28, 2020 26.39 26.39 26.15 26.15 314 +0.35(+1.35%)
Sep 25, 2020 25.57 25.80 25.56 25.80 604 +0.31(+1.21%)
Sep 24, 2020 25.79 25.79 25.44 25.49 2,794 +0.04(+0.15%)
Sep 23, 2020 26.28 26.28 25.45 25.45 2,377 -0.54(-2.06%)
Sep 22, 2020 25.93 26.00 25.78 25.99 2,038 +0.37(+1.43%)
Sep 21, 2020 25.26 25.62 25.15 25.62 2,827 -0.14(-0.54%)
Sep 18, 2020 25.94 25.94 25.76 25.76 201 -0.03(-0.11%)
Sep 17, 2020 25.75 25.80 25.75 25.79 1,231 -0.12(-0.46%)
Sep 16, 2020 26.18 26.18 25.90 25.91 3,838 -0.31(-1.17%)
Sep 15, 2020 26.21 26.21 26.21 26.21 342 +0.31(+1.18%)
Sep 14, 2020 26.11 26.11 25.91 25.91 2,340 +0.03(+0.11%)
Sep 11, 2020 25.68 25.88 25.61 25.88 504 -0.03(-0.12%)
Sep 10, 2020 26.52 26.53 25.89 25.91 16,434 -0.12(-0.44%)
Sep 09, 2020 26.18 26.18 25.99 26.03 1,633 +0.61(+2.40%)
Sep 08, 2020 25.56 25.80 25.42 25.42 2,300 -0.63(-2.42%)
Sep 04, 2020 25.69 26.20 25.51 26.05 4,239 -0.19(-0.72%)
Sep 03, 2020 26.30 26.91 26.23 26.23 1,884 -0.83(-3.06%)
Sep 02, 2020 27.24 27.24 26.70 27.06 9,082 +0.37(+1.39%)
Sep 01, 2020 26.73 26.81 26.61 26.69 4,074 +0.23(+0.88%)
Aug 31, 2020 26.64 26.64 26.33 26.46 101,729 -0.19(-0.72%)
Aug 28, 2020 26.65 26.65 26.65 180 +0.00(+0.00%)
Aug 27, 2020 26.56 26.65 26.49 26.65 2,042 +0.14(+0.52%)
Aug 26, 2020 26.51 26.51 26.51 26.51 376 +0.40(+1.52%)
Aug 25, 2020 26.12 26.12 26.12 26.12 480 -0.10(-0.38%)
Aug 24, 2020 26.27 26.27 26.21 26.21 387 +0.21(+0.80%)
Aug 21, 2020 26.01 26.01 26.01 26.01 201 -0.02(-0.08%)
Aug 20, 2020 26.16 26.18 26.03 26.03 697 -0.28(-1.05%)
Aug 19, 2020 26.22 26.30 26.22 26.30 1,188 +0.23(+0.88%)
Aug 18, 2020 26.14 26.20 26.07 26.07 1,286 +0.09(+0.34%)
Aug 17, 2020 26.09 26.16 25.99 25.99 3,336 +0.17(+0.67%)
Aug 14, 2020 25.85 25.85 25.81 25.81 403 +0.15(+0.57%)
Aug 13, 2020 25.77 25.77 25.67 25.67 521 +0.10(+0.38%)
Aug 12, 2020 25.40 25.57 25.36 25.57 1,405 +0.30(+1.17%)
Aug 11, 2020 25.59 25.60 25.28 25.28 2,162 -0.05(-0.18%)
Aug 10, 2020 25.32 25.32 25.32 14 +0.00(+0.00%)
Aug 07, 2020 25.32 25.32 25.32 49 +0.00(+0.00%)
Aug 06, 2020 25.35 25.35 25.32 25.32 138 -0.11(-0.44%)
Aug 05, 2020 25.40 25.43 25.28 25.43 952 +0.12(+0.46%)
Aug 04, 2020 25.07 25.32 25.05 25.32 303 +0.23(+0.93%)
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.