Nasdaq Retail ETF FT (NQ: FTXD )

31.77 USD +0.70 (+2.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 31.92 32.26 31.92 32.01 2,304 +0.22(+0.69%)
Apr 30, 2021 32.02 32.02 31.79 31.79 2,800 -0.20(-0.64%)
Apr 29, 2021 31.82 32.01 31.82 32.00 1,668 -0.03(-0.10%)
Apr 28, 2021 32.10 32.10 32.03 32.03 5,718 -0.09(-0.27%)
Apr 27, 2021 32.26 32.26 32.11 32.11 2,793 +0.32(+1.01%)
Apr 26, 2021 31.63 31.79 31.49 31.79 5,017 +0.12(+0.38%)
Apr 23, 2021 31.55 31.71 31.46 31.67 2,300 +0.13(+0.40%)
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%)
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.