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 (%)
Jul 30, 2021 34.13 34.13 34.02 34.02 538 -0.21(-0.61%)
Jul 29, 2021 34.19 34.37 34.15 34.23 4,323 +0.09(+0.26%)
Jul 28, 2021 34.28 34.28 34.11 34.14 2,081 -0.19(-0.55%)
Jul 27, 2021 34.48 34.48 34.17 34.33 3,734 -0.24(-0.69%)
Jul 26, 2021 34.56 34.57 34.55 34.57 1,031 +0.02(+0.06%)
Jul 23, 2021 34.19 34.57 34.19 34.55 2,508 +0.51(+1.50%)
Jul 22, 2021 34.00 34.08 33.98 34.04 7,045 -0.10(-0.28%)
Jul 21, 2021 34.10 34.14 34.04 34.14 864 +0.05(+0.14%)
Jul 20, 2021 33.79 34.09 33.77 34.09 2,014 +0.85(+2.55%)
Jul 19, 2021 33.14 33.25 33.13 33.24 9,868 -0.30(-0.89%)
Jul 15, 2021 33.54 33.54 33.54 273 -0.03(-0.09%)
Jul 14, 2021 33.92 33.92 33.57 33.57 997 -0.09(-0.27%)
Jul 13, 2021 33.83 33.84 33.66 33.66 571 -0.32(-0.94%)
Jul 12, 2021 33.95 34.13 33.95 33.98 2,855 -0.08(-0.22%)
Jul 09, 2021 33.95 34.06 33.91 34.06 20,077 +0.62(+1.84%)
Jul 08, 2021 33.25 33.47 33.25 33.44 3,762 -0.33(-0.98%)
Jul 07, 2021 33.66 33.84 33.65 33.77 14,675 -0.00(-0.00%)
Jul 06, 2021 34.01 34.01 33.59 33.77 6,148 -0.48(-1.40%)
Jul 02, 2021 34.05 34.25 34.05 34.25 1,661 +0.22(+0.64%)
Jul 01, 2021 34.14 34.15 34.03 34.03 5,620 +0.02(+0.07%)
Jun 30, 2021 34.09 34.09 33.91 34.01 10,762 +0.07(+0.21%)
Jun 29, 2021 34.07 34.07 33.94 33.94 497 -0.00(-0.00%)
Jun 28, 2021 33.72 33.96 33.72 33.94 5,914 +0.27(+0.80%)
Jun 25, 2021 33.77 33.80 33.67 33.67 4,726 +0.01(+0.03%)
Jun 24, 2021 33.66 33.73 33.62 33.66 1,786 +0.08(+0.24%)
Jun 23, 2021 33.57 33.63 33.56 33.58 856 +0.04(+0.11%)
Jun 22, 2021 33.29 33.54 33.29 33.54 2,152 +0.62(+1.89%)
Jun 21, 2021 32.95 32.98 32.87 32.92 6,144 +0.30(+0.92%)
Jun 18, 2021 32.90 32.90 32.62 32.62 2,436 -0.45(-1.36%)
Jun 17, 2021 33.08 33.29 33.05 33.07 3,123 +0.04(+0.12%)
Jun 16, 2021 33.30 33.30 32.98 33.03 3,018 -0.35(-1.05%)
Jun 15, 2021 33.44 33.44 32.98 33.38 9,115 -0.15(-0.45%)
Jun 14, 2021 33.85 33.85 33.32 33.53 6,042 -0.38(-1.11%)
Jun 11, 2021 33.35 33.91 33.35 33.91 5,017 +0.42(+1.24%)
Jun 10, 2021 36.72 36.72 33.31 33.49 11,541 -1.45(-4.15%)
Jun 09, 2021 35.03 35.46 34.94 34.94 9,067 -0.31(-0.88%)
Jun 08, 2021 34.88 35.90 34.79 35.25 13,883 +0.64(+1.85%)
Jun 07, 2021 34.27 34.64 34.26 34.61 9,342 +0.67(+1.98%)
Jun 04, 2021 33.80 33.99 33.80 33.94 1,897 -0.05(-0.16%)
Jun 03, 2021 34.30 34.30 33.81 33.99 10,346 -0.63(-1.82%)
Jun 02, 2021 33.95 34.69 33.63 34.62 10,016 +0.87(+2.58%)
Jun 01, 2021 33.63 33.76 33.39 33.75 7,344 +0.59(+1.79%)
May 28, 2021 33.95 33.95 33.16 33.16 879 -0.71(-2.10%)
May 27, 2021 33.52 33.99 33.49 33.87 9,027 +0.24(+0.72%)
May 26, 2021 33.62 33.64 33.44 33.63 3,269 +0.89(+2.73%)
May 25, 2021 32.48 32.77 32.38 32.74 971 +0.52(+1.60%)
May 24, 2021 32.46 32.46 32.14 32.22 8,395 +0.01(+0.03%)
May 21, 2021 32.35 32.35 32.18 32.21 2,743 +0.28(+0.88%)
May 20, 2021 31.93 32.07 31.93 31.93 2,383 +0.25(+0.80%)
May 19, 2021 32.14 32.14 31.68 31.68 1,038 -0.89(-2.72%)
May 18, 2021 32.60 32.60 32.47 32.56 803 -0.12(-0.35%)
May 17, 2021 32.26 32.68 32.26 32.68 2,562 +0.61(+1.90%)
May 14, 2021 31.88 32.15 31.88 32.07 5,138 +0.30(+0.94%)
May 13, 2021 31.10 31.88 31.10 31.77 2,110 +0.70(+2.27%)
May 12, 2021 31.67 31.67 31.07 31.07 432 -0.77(-2.43%)
May 11, 2021 32.10 32.10 31.70 31.84 2,398 -0.67(-2.06%)
May 10, 2021 32.88 33.01 32.50 32.51 15,043 -0.14(-0.44%)
May 07, 2021 32.30 32.69 32.30 32.65 9,653 +0.36(+1.12%)
May 06, 2021 32.21 32.29 32.14 32.29 5,952 +0.32(+1.00%)
May 05, 2021 31.87 32.00 31.87 31.98 1,416 +0.07(+0.21%)
May 04, 2021 31.74 31.91 31.74 31.91 1,881 -0.10(-0.31%)
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.