Nasdaq Retail ETF FT (NQ: FTXD )

32.65 USD +0.36 (+1.12%)
Official Closing Price Updated: 4:15 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 22.72 22.72 22.72 22.72 1,107 +0.09(+0.38%)
Apr 29, 2019 22.63 22.63 22.63 22.63 100 +0.03(+0.13%)
Apr 26, 2019 22.66 22.66 22.60 22.60 300 -0.21(-0.92%)
Apr 25, 2019 22.66 22.81 22.66 22.81 1,464 -0.04(-0.18%)
Apr 24, 2019 22.85 22.85 22.85 22.85 334 +0.07(+0.31%)
Apr 23, 2019 22.54 22.85 22.54 22.78 54,424 -0.02(-0.07%)
Apr 22, 2019 22.80 22.80 22.80 43 +0.00(+0.00%)
Apr 18, 2019 22.81 22.81 22.80 22.80 500 +0.03(+0.14%)
Apr 17, 2019 22.87 22.87 22.76 22.76 1,254 -0.16(-0.68%)
Apr 16, 2019 22.89 22.92 22.89 22.92 651 +0.13(+0.57%)
Apr 15, 2019 22.79 22.79 22.79 22.79 345 -0.03(-0.13%)
Apr 12, 2019 22.82 22.82 22.82 22.82 200 +0.10(+0.44%)
Apr 11, 2019 22.78 22.81 22.72 22.72 1,007 +0.06(+0.27%)
Apr 10, 2019 22.59 22.66 22.59 22.66 2,413 -0.04(-0.18%)
Apr 09, 2019 22.73 22.73 22.70 22.70 1,973 -0.13(-0.59%)
Apr 08, 2019 22.83 22.83 22.83 22.83 1,720 +0.08(+0.35%)
Apr 05, 2019 22.76 22.76 22.76 22.76 700 +0.36(+1.59%)
Apr 04, 2019 22.40 22.40 22.36 22.40 5,426 +0.12(+0.54%)
Apr 03, 2019 22.46 22.46 22.28 22.28 595 -0.14(-0.62%)
Apr 02, 2019 22.42 22.42 22.42 50 +0.00(+0.00%)
Apr 01, 2019 22.42 22.42 22.42 22.42 223 +0.20(+0.91%)
Mar 29, 2019 22.22 22.22 22.22 22 +0.00(+0.00%)
Mar 28, 2019 22.18 22.22 22.13 22.22 4,560 +0.19(+0.88%)
Mar 27, 2019 22.02 22.02 22.02 22 +0.00(+0.00%)
Mar 26, 2019 22.02 22.02 22.01 22.02 1,751 +0.26(+1.18%)
Mar 25, 2019 21.77 21.77 21.77 9 +0.00(+0.00%)
Mar 22, 2019 21.90 22.03 21.77 21.77 400 -0.14(-0.65%)
Mar 21, 2019 21.82 21.91 21.82 21.91 522 +0.10(+0.46%)
Mar 20, 2019 21.81 21.81 21.81 21.81 201 -0.24(-1.09%)
Mar 19, 2019 22.13 22.13 22.05 22.05 1,022 +0.18(+0.84%)
Mar 18, 2019 21.80 21.87 21.80 21.87 1,514 +0.22(+1.00%)
Mar 15, 2019 21.64 21.72 21.62 21.65 9,400 -0.22(-1.00%)
Mar 13, 2019 21.87 21.87 21.87 0 +0.17(+0.78%)
Mar 12, 2019 21.73 21.73 21.70 21.70 32,086 -0.05(-0.24%)
Mar 11, 2019 21.75 21.75 21.75 21.75 1,313 +0.27(+1.26%)
Mar 08, 2019 21.44 21.48 21.44 21.48 1,100 -0.19(-0.87%)
Mar 07, 2019 21.91 21.91 21.66 21.67 2,107 -0.40(-1.81%)
Mar 06, 2019 22.17 22.17 22.07 22.07 5,169 -0.15(-0.68%)
Mar 05, 2019 22.20 22.22 22.20 22.22 390 +0.26(+1.18%)
Mar 04, 2019 22.05 22.05 21.96 21.96 1,302 -0.33(-1.48%)
Mar 01, 2019 22.35 22.35 22.29 22.29 1,200 -0.15(-0.67%)
Feb 28, 2019 22.33 22.46 22.33 22.44 382 +0.03(+0.13%)
Feb 27, 2019 22.26 22.41 22.24 22.41 4,111 +0.22(+0.99%)
Feb 26, 2019 22.19 22.19 22.19 7 -0.00(-0.00%)
Feb 25, 2019 22.34 22.34 22.19 22.19 6,100 -0.12(-0.54%)
Feb 22, 2019 22.31 22.31 22.31 11 +0.00(+0.00%)
Feb 21, 2019 22.31 22.31 22.31 22.31 26,655 -0.11(-0.49%)
Feb 20, 2019 22.38 22.43 22.37 22.42 5,623 +0.03(+0.13%)
Feb 19, 2019 22.39 22.39 22.39 233 +0.00(+0.00%)
Feb 15, 2019 22.39 22.39 22.39 118 +0.00(+0.00%)
Feb 14, 2019 22.33 22.39 22.33 22.39 1,157 +0.26(+1.18%)
Feb 13, 2019 22.13 22.13 22.13 22.13 376 +0.00(+0.01%)
Feb 12, 2019 22.15 22.15 22.11 22.13 1,188 +0.34(+1.55%)
Feb 11, 2019 21.79 21.79 21.79 21.79 311 +0.01(+0.05%)
Feb 08, 2019 21.77 21.78 21.77 21.78 2,300 -0.05(-0.23%)
Feb 07, 2019 21.83 21.83 21.83 55 +0.00(+0.00%)
Feb 06, 2019 21.84 21.84 21.82 21.83 547 -0.04(-0.18%)
Feb 05, 2019 21.79 21.97 21.79 21.87 17,253 +0.14(+0.63%)
Feb 04, 2019 21.57 21.75 21.57 21.73 975 +0.04(+0.19%)
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.