Nasdaq Retail ETF FT (NQ: FTXD )

31.55 USD -0.13 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 31.74 31.82 31.53 31.55 2,120 -0.13(-0.41%)
Apr 21, 2021 31.68 31.68 31.68 195 +0.00(+0.00%)
Apr 20, 2021 32.23 32.23 31.44 31.68 4,701 -0.59(-1.83%)
Apr 19, 2021 32.27 32.27 32.27 32.27 645 +0.46(+1.45%)
Apr 16, 2021 31.67 31.92 31.67 31.81 3,400 +0.09(+0.27%)
Apr 15, 2021 31.59 31.72 31.59 31.72 1,745 +0.13(+0.40%)
Apr 14, 2021 31.41 31.82 31.41 31.59 2,965 +0.38(+1.21%)
Apr 13, 2021 31.64 31.64 31.09 31.22 540 -0.12(-0.39%)
Apr 12, 2021 31.73 31.81 31.16 31.34 289,207 -0.37(-1.16%)
Apr 09, 2021 31.92 32.03 31.53 31.71 412,700 -0.01(-0.02%)
Apr 08, 2021 32.05 32.05 31.64 31.72 27,061 -0.07(-0.22%)
Apr 07, 2021 31.72 31.79 31.72 31.79 14,988 -0.07(-0.23%)
Apr 06, 2021 32.00 32.18 31.86 31.86 249,682 -0.09(-0.28%)
Apr 05, 2021 31.97 32.11 31.95 31.95 2,084 +0.25(+0.78%)
Apr 01, 2021 32.03 32.03 31.55 31.70 2,000 +0.10(+0.32%)
Mar 31, 2021 31.74 31.84 31.60 31.60 2,809 -0.01(-0.03%)
Mar 30, 2021 31.61 31.61 31.51 31.61 2,164 +0.24(+0.78%)
Mar 29, 2021 31.99 31.99 31.26 31.37 2,633 -0.00(-0.02%)
Mar 26, 2021 31.33 31.70 30.94 31.37 4,200 +0.56(+1.82%)
Mar 25, 2021 28.75 30.81 28.67 30.81 2,457 +1.88(+6.50%)
Mar 24, 2021 30.11 30.14 28.93 28.93 11,126 -1.91(-6.19%)
Mar 23, 2021 31.06 31.06 30.84 30.84 1,915 -0.35(-1.11%)
Mar 22, 2021 31.08 31.20 31.08 31.19 2,653 +0.28(+0.90%)
Mar 19, 2021 30.43 31.14 30.35 30.91 8,500 +0.41(+1.34%)
Mar 18, 2021 30.60 30.75 30.50 30.50 4,285 -0.28(-0.90%)
Mar 17, 2021 30.54 30.78 30.41 30.78 1,452 -0.08(-0.27%)
Mar 16, 2021 30.99 31.00 30.75 30.86 5,853 -0.12(-0.39%)
Mar 15, 2021 30.88 30.98 30.76 30.98 10,283 +0.45(+1.47%)
Mar 12, 2021 30.36 30.58 30.34 30.53 5,300 +0.25(+0.83%)
Mar 11, 2021 30.16 30.48 30.16 30.28 7,482 +0.29(+0.97%)
Mar 10, 2021 29.70 30.05 29.50 29.99 38,675 +0.48(+1.63%)
Mar 09, 2021 29.48 29.76 29.45 29.51 3,148 +0.45(+1.55%)
Mar 08, 2021 29.48 29.50 29.06 29.06 2,721 +0.15(+0.52%)
Mar 05, 2021 29.03 29.03 28.07 28.91 8,800 +0.40(+1.40%)
Mar 04, 2021 29.20 29.24 28.41 28.51 15,967 -0.60(-2.06%)
Mar 03, 2021 29.71 29.76 29.11 29.11 32,877 -0.65(-2.18%)
Mar 02, 2021 30.50 30.50 29.75 29.76 14,022 -0.71(-2.33%)
Mar 01, 2021 30.07 30.50 30.02 30.47 2,701 +0.85(+2.87%)
Feb 26, 2021 29.58 29.89 29.49 29.62 5,900 +0.21(+0.71%)
Feb 25, 2021 30.25 30.25 29.41 29.41 3,458 -0.80(-2.65%)
Feb 24, 2021 30.31 30.31 30.04 30.21 19,280 -0.34(-1.11%)
Feb 23, 2021 30.21 30.71 30.21 30.55 25,368 -0.34(-1.09%)
Feb 22, 2021 30.89 30.89 30.89 30.89 678 -0.54(-1.73%)
Feb 19, 2021 31.46 31.57 31.33 31.43 3,100 +0.33(+1.06%)
Feb 18, 2021 31.03 31.10 30.93 31.10 2,351 +0.05(+0.16%)
Feb 17, 2021 31.31 31.91 30.98 31.05 53,314 -0.30(-0.95%)
Feb 16, 2021 31.68 32.42 31.23 31.35 24,368 -0.43(-1.36%)
Feb 12, 2021 31.52 32.00 31.25 31.78 4,000 +0.28(+0.89%)
Feb 11, 2021 32.20 32.20 31.24 31.50 1,873 -0.17(-0.54%)
Feb 10, 2021 31.33 31.67 31.26 31.67 1,985 +0.09(+0.28%)
Feb 09, 2021 31.67 31.67 31.50 31.58 1,506 +0.07(+0.21%)
Feb 08, 2021 31.37 31.56 31.37 31.51 4,072 +0.27(+0.88%)
Feb 05, 2021 31.11 31.24 31.08 31.24 3,900 +0.25(+0.82%)
Feb 04, 2021 30.46 30.99 30.46 30.99 7,756 +0.67(+2.22%)
Feb 03, 2021 30.16 30.49 30.03 30.31 15,188 +0.20(+0.68%)
Feb 02, 2021 29.24 30.15 29.24 30.11 1,947 +0.27(+0.92%)
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.