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 (%)
Mar 29, 2018 20.88 20.88 20.88 0 +0.18(+0.87%)
Mar 28, 2018 20.63 20.70 20.63 20.70 246 -0.27(-1.28%)
Mar 27, 2018 20.97 20.97 20.97 20.97 235 -0.04(-0.18%)
Mar 22, 2018 21.01 21.01 21.01 2 -0.61(-2.81%)
Mar 16, 2018 21.61 21.61 21.61 16 +0.03(+0.14%)
Mar 14, 2018 21.59 21.59 21.59 14 -0.12(-0.58%)
Mar 13, 2018 21.71 21.71 21.71 21.71 116 -0.08(-0.39%)
Mar 12, 2018 21.77 21.79 21.77 21.79 245 +0.18(+0.85%)
Mar 09, 2018 21.58 21.61 21.58 21.61 3,261 -0.24(-1.08%)
Mar 08, 2018 21.85 21.85 21.85 21.85 1,524 -0.13(-0.58%)
Mar 07, 2018 21.98 21.98 21.98 21.98 515 -0.12(-0.57%)
Mar 05, 2018 22.10 22.10 22.10 12 -0.23(-1.03%)
Feb 28, 2018 22.33 22.33 22.33 73 -0.31(-1.37%)
Feb 27, 2018 22.64 22.64 22.64 22.64 100 +0.37(+1.66%)
Feb 26, 2018 22.27 22.27 22.27 22.27 387 -0.02(-0.07%)
Feb 23, 2018 22.16 22.29 22.16 22.29 586 +0.18(+0.79%)
Feb 22, 2018 22.09 22.11 1,178 +0.01(+0.05%)
Feb 21, 2018 22.23 22.23 22.10 22.10 646 +0.02(+0.09%)
Feb 20, 2018 22.18 22.18 22.08 22.08 1,042 -0.54(-2.39%)
Feb 16, 2018 22.62 22.62 22.62 0 +0.36(+1.59%)
Feb 14, 2018 22.27 22.27 22.27 16 +0.52(+2.37%)
Feb 13, 2018 21.75 21.75 21.75 21.75 155 +0.00(+0.01%)
Feb 12, 2018 21.73 21.75 21.73 21.75 601 +0.44(+2.05%)
Feb 09, 2018 21.31 21.31 21.31 21.31 220 -0.92(-4.15%)
Feb 07, 2018 22.23 22.23 22.23 55 +0.24(+1.10%)
Feb 06, 2018 20.75 21.99 20.75 21.99 8,636 -0.66(-2.89%)
Feb 02, 2018 22.64 22.64 22.64 26 -0.57(-2.43%)
Feb 01, 2018 22.75 23.27 22.75 23.21 1,060 -0.19(-0.80%)
Jan 30, 2018 23.40 23.40 23.40 90 -0.43(-1.82%)
Jan 29, 2018 23.93 23.93 23.77 23.83 7,596 +0.20(+0.85%)
Jan 26, 2018 23.60 23.63 23.55 23.63 4,538 +0.17(+0.72%)
Jan 25, 2018 23.41 23.51 23.41 23.46 2,463 +0.09(+0.40%)
Jan 24, 2018 23.67 23.67 23.37 23.37 1,050 -0.16(-0.67%)
Jan 23, 2018 23.48 23.52 23.48 23.52 819 +0.14(+0.60%)
Jan 22, 2018 23.38 23.38 23.38 23.38 2,798 +0.27(+1.18%)
Jan 19, 2018 23.11 23.11 22.95 23.11 4,328 +0.29(+1.29%)
Jan 18, 2018 22.82 22.82 22.82 22.82 538 +0.14(+0.60%)
Jan 17, 2018 22.68 22.68 22.68 22.68 910 +0.59(+2.67%)
Jan 10, 2018 22.09 22.09 22.09 38 +0.34(+1.56%)
Jan 04, 2018 21.75 21.75 21.75 5 -0.08(-0.37%)
Jan 03, 2018 21.75 21.83 21.75 21.83 4,627 +0.15(+0.69%)
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.