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 (%)
Nov 30, 2020 28.65 28.65 28.16 28.46 17,840 -0.17(-0.59%)
Nov 27, 2020 28.58 28.73 28.54 28.63 2,700 +0.26(+0.90%)
Nov 25, 2020 28.31 28.44 28.21 28.38 5,000 +0.16(+0.56%)
Nov 24, 2020 28.11 28.30 28.10 28.22 5,747 +0.02(+0.07%)
Nov 23, 2020 27.93 28.20 27.92 28.20 1,391 +0.36(+1.29%)
Nov 20, 2020 27.75 27.85 27.71 27.84 6,500 -0.03(-0.10%)
Nov 19, 2020 27.50 27.98 27.44 27.87 2,434 +0.12(+0.43%)
Nov 18, 2020 27.74 27.90 27.70 27.75 4,754 +0.25(+0.91%)
Nov 17, 2020 27.50 27.50 27.50 27.50 287 -0.39(-1.42%)
Nov 16, 2020 27.77 28.02 27.77 27.89 1,873 +0.45(+1.63%)
Nov 13, 2020 27.38 27.55 27.34 27.45 61,700 +0.36(+1.33%)
Nov 12, 2020 27.52 27.52 26.97 27.09 548 -0.36(-1.30%)
Nov 11, 2020 27.28 27.45 27.28 27.45 232 +0.39(+1.43%)
Nov 10, 2020 27.00 27.06 27.00 27.06 1,665 +0.02(+0.08%)
Nov 09, 2020 27.56 27.56 27.04 27.04 471 -0.68(-2.45%)
Nov 06, 2020 27.98 27.98 27.59 27.72 1,500 +0.14(+0.51%)
Nov 05, 2020 27.55 27.61 27.53 27.58 1,387 +0.33(+1.20%)
Nov 04, 2020 27.17 27.25 27.17 27.25 2,135 +0.30(+1.11%)
Nov 03, 2020 26.61 26.95 26.61 26.95 1,445 +0.93(+3.57%)
Nov 02, 2020 26.03 26.17 25.91 26.02 823 +0.32(+1.25%)
Oct 30, 2020 26.29 26.29 25.66 25.70 3,200 -0.44(-1.70%)
Oct 29, 2020 26.35 26.38 26.11 26.14 5,137 -0.23(-0.87%)
Oct 28, 2020 26.51 26.51 26.37 26.37 970 -0.52(-1.94%)
Oct 27, 2020 27.09 27.09 26.90 26.90 371 -0.04(-0.16%)
Oct 26, 2020 26.89 26.99 26.89 26.94 520 -0.32(-1.17%)
Oct 23, 2020 27.26 27.26 27.26 27.26 200 +0.09(+0.31%)
Oct 22, 2020 27.25 27.25 27.18 27.18 411 -0.02(-0.09%)
Oct 21, 2020 27.32 27.32 27.13 27.20 4,141 -0.36(-1.31%)
Oct 20, 2020 27.59 27.59 27.56 27.56 373 -0.07(-0.25%)
Oct 19, 2020 28.00 28.00 27.58 27.63 1,393 -0.37(-1.34%)
Oct 16, 2020 28.15 28.15 28.00 28.00 800 -0.06(-0.22%)
Oct 15, 2020 28.14 28.14 27.78 28.07 1,524 +0.18(+0.64%)
Oct 14, 2020 28.18 28.25 27.89 27.89 404 -0.03(-0.10%)
Oct 13, 2020 27.91 27.91 27.91 150 +0.00(+0.00%)
Oct 12, 2020 27.78 28.03 27.78 27.91 5,469 +0.36(+1.29%)
Oct 09, 2020 27.71 27.71 27.55 27.56 2,700 +0.26(+0.97%)
Oct 08, 2020 27.41 27.41 27.23 27.30 1,376 +0.31(+1.13%)
Oct 07, 2020 27.00 27.03 26.87 26.99 1,299 +0.30(+1.11%)
Oct 06, 2020 27.23 27.23 26.69 26.69 1,038 -0.62(-2.25%)
Oct 05, 2020 27.08 27.31 27.08 27.31 611 +0.50(+1.86%)
Oct 02, 2020 26.77 26.81 26.77 26.81 500 -0.16(-0.60%)
Oct 01, 2020 26.82 27.07 26.80 26.97 1,405 +0.15(+0.57%)
Sep 30, 2020 26.75 26.82 26.66 26.82 1,111 +0.46(+1.74%)
Sep 29, 2020 26.36 26.36 26.36 257 +0.00(+0.00%)
Sep 28, 2020 26.61 26.61 26.36 26.36 312 +0.35(+1.35%)
Sep 25, 2020 25.78 26.01 25.77 26.01 600 +0.31(+1.21%)
Sep 24, 2020 26.00 26.00 25.65 25.70 2,772 +0.01(+0.04%)
Sep 23, 2020 26.53 26.53 25.69 25.69 2,355 -0.54(-2.06%)
Sep 22, 2020 26.18 26.24 26.02 26.23 2,020 +0.37(+1.43%)
Sep 21, 2020 25.50 25.86 25.39 25.86 2,801 -0.14(-0.54%)
Sep 18, 2020 26.18 26.18 26.00 26.00 200 -0.03(-0.11%)
Sep 17, 2020 25.99 26.04 25.99 26.03 1,220 -0.12(-0.46%)
Sep 16, 2020 26.42 26.42 26.14 26.15 3,803 -0.31(-1.17%)
Sep 15, 2020 26.46 26.46 26.46 26.46 339 +0.31(+1.18%)
Sep 14, 2020 26.35 26.35 26.15 26.15 2,319 +0.03(+0.11%)
Sep 11, 2020 25.92 26.12 25.85 26.12 500 -0.03(-0.12%)
Sep 10, 2020 26.77 26.78 26.13 26.15 16,282 -0.12(-0.44%)
Sep 09, 2020 26.43 26.43 26.23 26.27 1,618 +0.61(+2.40%)
Sep 08, 2020 25.80 26.04 25.65 25.65 2,279 -0.64(-2.42%)
Sep 04, 2020 25.93 26.45 25.75 26.29 4,200 -0.19(-0.72%)
Sep 03, 2020 26.55 27.16 26.48 26.48 1,867 -0.84(-3.06%)
Sep 02, 2020 27.49 27.49 26.95 27.32 8,998 +0.37(+1.39%)
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.