NasdaqGM - Delayed Quote USD

First Trust Nasdaq Retail ETF (FTXD)

33.40 -0.68 (-2.01%)
At close: January 25 at 3:58 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 28.50 28.50 28.50 28.50 28.50 11
Apr 19, 2024 28.02 28.02 28.02 28.02 28.02 8
Apr 18, 2024 28.21 28.21 28.10 28.10 28.10 223
Apr 17, 2024 28.17 28.17 28.17 28.17 28.17 91
Apr 16, 2024 28.30 28.37 28.28 28.28 28.28 315
Apr 15, 2024 28.84 28.84 28.43 28.43 28.43 3,300
Apr 12, 2024 28.74 28.74 28.74 28.74 28.74 234
Apr 11, 2024 29.55 29.55 29.55 29.55 29.55 209
Apr 10, 2024 29.26 29.26 29.23 29.23 29.23 304
Apr 9, 2024 29.68 29.68 29.68 29.68 29.68 13
Apr 8, 2024 29.60 29.60 29.60 29.60 29.60 33
Apr 5, 2024 29.40 29.40 29.40 29.40 29.40 66
Apr 4, 2024 29.39 29.39 29.39 29.39 29.39 40
Apr 3, 2024 29.68 29.68 29.68 29.68 29.68 38
Apr 2, 2024 29.56 29.59 29.56 29.59 29.59 655
Apr 1, 2024 29.91 29.96 29.80 29.85 29.85 9,237
Mar 28, 2024 29.85 29.85 29.85 29.85 29.85 51
Mar 27, 2024 29.77 29.77 29.77 29.77 29.77 43
Mar 26, 2024 29.52 29.52 29.52 29.52 29.52 102
Mar 25, 2024 29.73 29.73 29.64 29.64 29.64 2,021
Mar 22, 2024 29.72 29.72 29.72 29.72 29.72 67
Mar 21, 2024 29.94 29.94 29.94 29.94 29.94 196
Mar 20, 2024 29.91 29.91 29.91 29.91 29.91 68
Mar 19, 2024 29.33 29.33 29.33 29.33 29.33 42
Mar 18, 2024 29.32 29.32 29.32 29.32 29.32 143
Mar 15, 2024 29.31 29.31 29.04 29.23 29.23 1,265
Mar 14, 2024 29.50 29.50 29.29 29.29 29.29 181
Mar 13, 2024 29.76 29.76 29.60 29.60 29.60 478
Mar 12, 2024 29.47 29.50 29.40 29.40 29.40 957
Mar 11, 2024 29.21 29.21 29.21 29.21 29.21 17
Mar 8, 2024 28.96 28.96 28.96 28.96 28.96 35
Mar 7, 2024 29.12 29.12 29.12 29.12 29.12 4
Mar 6, 2024 28.82 28.82 28.82 28.82 28.82 151
Mar 5, 2024 28.60 28.60 28.60 28.60 28.60 109
Mar 4, 2024 28.78 28.78 28.78 28.78 28.78 22
Mar 1, 2024 29.14 29.14 29.14 29.14 29.14 33
Feb 29, 2024 28.82 28.82 28.82 28.82 28.82 22
Feb 28, 2024 28.61 28.61 28.61 28.61 28.61 52
Feb 27, 2024 28.84 28.84 28.84 28.84 28.84 5
Feb 26, 2024 28.78 28.78 28.70 28.70 28.70 1,503
Feb 23, 2024 28.77 28.77 28.77 28.77 28.77 1
Feb 22, 2024 28.84 28.84 28.80 28.80 28.80 541
Feb 21, 2024 28.41 28.41 28.41 28.41 28.41 1
Feb 20, 2024 28.40 28.40 28.40 28.40 28.40 13
Feb 16, 2024 28.59 28.59 28.59 28.59 28.59 62
Feb 15, 2024 28.63 28.63 28.63 28.63 28.63 62
Feb 14, 2024 28.26 28.26 28.26 28.26 28.26 62
Feb 13, 2024 27.53 27.53 27.53 27.53 27.53 5
Feb 12, 2024 28.44 28.51 28.31 28.51 28.51 2,954
Feb 9, 2024 28.15 28.15 28.15 28.15 28.15 36
Feb 8, 2024 28.11 28.11 28.11 28.11 28.11 1
Feb 7, 2024 28.14 28.14 28.14 28.14 28.14 21
Feb 6, 2024 28.51 28.51 28.51 28.51 28.51 11
Feb 5, 2024 27.99 27.99 27.99 27.99 27.99 15
Feb 2, 2024 28.05 28.05 28.05 28.05 28.05 22
Feb 1, 2024 27.97 27.97 27.97 27.97 27.97 219
Jan 31, 2024 27.50 27.50 27.50 27.50 27.50 50
Jan 30, 2024 27.96 27.96 27.96 27.96 27.96 71
Jan 29, 2024 28.36 28.36 28.36 28.36 28.36 60
Jan 26, 2024 28.25 28.25 28.22 28.22 28.22 182
Jan 25, 2024 28.25 28.25 28.25 28.25 28.25 74
Jan 24, 2024 28.24 28.24 27.89 28.17 28.17 372
Jan 23, 2024 28.06 28.06 28.06 28.06 28.06 88
Jan 22, 2024 27.54 27.66 27.54 27.66 27.66 836
Jan 19, 2024 27.63 27.63 27.63 27.63 27.63 13
Jan 18, 2024 27.31 27.52 27.31 27.52 27.52 623
Jan 17, 2024 27.17 27.17 27.17 27.17 27.17 81
Jan 16, 2024 27.60 27.61 27.59 27.59 27.59 721
Jan 12, 2024 28.28 28.28 28.28 28.28 28.28 54
Jan 11, 2024 28.30 28.30 28.30 28.30 28.30 3
Jan 10, 2024 28.39 28.39 28.39 28.39 28.39 41
Jan 9, 2024 28.16 28.16 28.16 28.16 28.16 33
Jan 8, 2024 28.31 28.31 28.31 28.31 28.31 47
Jan 5, 2024 27.95 27.95 27.95 27.95 27.95 15
Jan 4, 2024 27.94 27.94 27.94 27.94 27.94 6
Jan 3, 2024 28.06 28.06 28.06 28.06 28.06 4
Jan 2, 2024 28.23 28.23 28.15 28.15 28.15 207
Dec 29, 2023 28.74 28.74 28.74 28.74 28.74 19
Dec 28, 2023 28.88 28.88 28.66 28.66 28.66 236
Dec 27, 2023 28.73 28.73 28.73 28.73 28.73 75
Dec 26, 2023 28.38 28.38 28.38 28.38 28.38 12
Dec 22, 2023 28.43 28.43 28.34 28.35 28.35 1,142
Dec 21, 2023 28.80 28.80 28.80 28.80 28.80 111
Dec 20, 2023 28.02 28.02 28.02 28.02 28.02 162
Dec 19, 2023 28.80 28.86 28.70 28.86 28.86 2,010
Dec 18, 2023 28.53 28.53 28.53 28.53 28.53 313
Dec 15, 2023 28.60 28.60 28.52 28.52 28.52 285
Dec 14, 2023 28.42 28.42 28.42 28.42 28.42 79
Dec 13, 2023 27.81 28.20 27.81 28.20 28.20 502
Dec 12, 2023 27.76 27.76 27.72 27.72 27.72 921
Dec 11, 2023 27.80 27.80 27.80 27.80 27.80 11
Dec 8, 2023 27.55 27.55 27.55 27.55 27.55 14
Dec 7, 2023 27.32 27.32 27.32 27.32 27.32 1
Dec 6, 2023 27.19 27.19 27.19 27.19 27.19 55
Dec 5, 2023 27.00 27.00 27.00 27.00 27.00 9
Dec 4, 2023 27.34 27.34 27.34 27.34 27.34 14
Dec 1, 2023 27.25 27.44 27.25 27.44 27.44 302
Nov 30, 2023 26.86 26.88 26.86 26.88 26.88 118
Nov 29, 2023 27.08 27.08 27.08 27.08 27.08 152
Nov 28, 2023 26.85 26.85 26.85 26.85 26.85 16
Nov 27, 2023 26.76 26.95 26.76 26.95 26.95 609
Nov 24, 2023 26.55 26.86 26.55 26.86 26.86 352
Nov 22, 2023 26.29 26.60 26.29 26.60 26.60 5,552
Nov 21, 2023 26.48 26.48 26.48 26.48 26.48 2
Nov 20, 2023 26.54 26.54 26.54 26.54 26.54 3
Nov 17, 2023 26.49 26.49 26.09 26.43 26.43 755
Nov 16, 2023 26.15 26.15 26.15 26.15 26.15 6
Nov 15, 2023 26.66 26.81 26.66 26.81 26.81 320
Nov 14, 2023 26.28 26.28 26.28 26.28 26.28 65
Nov 13, 2023 25.52 25.52 25.52 25.52 25.52 10
Nov 10, 2023 25.22 25.23 25.22 25.23 25.23 314
Nov 9, 2023 25.20 25.20 25.20 25.20 25.20 2
Nov 8, 2023 25.10 25.10 25.10 25.10 25.10 3
Nov 7, 2023 25.33 25.33 25.33 25.33 25.33 2
Nov 6, 2023 25.08 25.08 25.08 25.08 25.08 55
Nov 3, 2023 25.37 25.37 25.37 25.37 25.37 2
Nov 2, 2023 24.54 24.54 24.54 24.54 24.54 86
Nov 1, 2023 23.93 23.93 23.93 23.93 23.93 3
Oct 31, 2023 23.58 24.00 23.58 24.00 24.00 102
Oct 30, 2023 23.70 23.70 23.70 23.70 23.70 40
Oct 27, 2023 23.30 23.30 23.30 23.30 23.30 2
Oct 26, 2023 23.59 23.59 23.59 23.59 23.59 4
Oct 25, 2023 23.68 23.68 23.68 23.68 23.68 1
Oct 24, 2023 24.33 24.33 24.33 24.33 24.33 5
Oct 23, 2023 24.16 24.16 24.16 24.16 24.16 2
Oct 20, 2023 23.79 23.83 23.79 23.83 23.83 502
Oct 19, 2023 24.47 24.47 24.47 24.47 24.47 17
Oct 18, 2023 24.78 24.78 24.55 24.55 24.55 163
Oct 17, 2023 25.31 25.51 25.16 25.51 25.51 444
Oct 16, 2023 25.24 25.24 25.24 25.24 25.24 7
Oct 13, 2023 25.20 25.20 25.20 25.20 25.20 123
Oct 12, 2023 25.21 25.21 25.21 25.21 25.21 2
Oct 11, 2023 25.99 25.99 25.99 25.99 25.99 4
Oct 10, 2023 25.90 25.90 25.54 25.54 25.54 102
Oct 9, 2023 25.46 25.46 25.46 25.46 25.46 2
Oct 6, 2023 25.17 25.17 25.17 25.17 25.17 12
Oct 5, 2023 24.93 24.93 24.93 24.93 24.93 4
Oct 4, 2023 24.41 25.08 24.40 24.82 24.82 1,215
Oct 3, 2023 24.88 24.88 24.88 24.88 24.88 5
Oct 2, 2023 25.08 25.08 25.08 25.08 25.08 13
Sep 29, 2023 25.53 25.53 25.53 25.53 25.53 4
Sep 28, 2023 25.09 25.09 25.09 25.09 25.09 18
Sep 27, 2023 25.35 25.35 25.35 25.35 25.35 25
Sep 26, 2023 25.00 25.00 25.00 25.00 25.00 4
Sep 25, 2023 25.75 25.75 25.75 25.75 25.75 7
Sep 22, 2023 0.03 Dividend
Sep 22, 2023 25.43 25.43 25.43 25.43 25.43 5
Sep 21, 2023 25.36 25.36 25.36 25.36 25.33 8
Sep 20, 2023 26.33 26.33 26.33 26.33 26.30 102
Sep 19, 2023 26.20 26.20 26.08 26.08 26.05 101
Sep 18, 2023 26.19 26.42 26.19 26.42 26.38 100
Sep 15, 2023 26.40 26.40 26.40 26.40 26.36 2
Sep 14, 2023 26.84 26.84 26.84 26.84 26.80 1
Sep 13, 2023 26.36 26.52 26.34 26.52 26.48 7,625
Sep 12, 2023 26.59 26.59 26.59 26.59 26.56 6
Sep 11, 2023 26.87 26.87 26.87 26.87 26.83 7
Sep 8, 2023 26.25 26.67 26.24 26.33 26.30 665
Sep 7, 2023 26.70 26.70 26.70 26.70 26.66 8
Sep 6, 2023 26.79 26.79 26.79 26.79 26.75 3
Sep 5, 2023 27.22 27.22 27.22 27.22 27.18 6
Sep 1, 2023 27.24 27.24 27.24 27.24 27.20 2
Aug 31, 2023 27.17 27.17 27.17 27.17 27.13 2
Aug 30, 2023 26.85 26.94 26.85 26.94 26.90 110
Aug 29, 2023 26.86 27.12 26.85 27.12 27.08 372
Aug 28, 2023 26.08 26.28 26.08 26.28 26.25 288
Aug 25, 2023 26.02 26.20 26.02 26.20 26.17 102
Aug 24, 2023 25.90 26.00 25.90 26.00 25.97 177
Aug 23, 2023 26.17 26.17 26.17 26.17 26.14 11
Aug 22, 2023 26.11 26.11 26.11 26.11 26.08 17
Aug 21, 2023 26.02 26.02 26.02 26.02 25.99 22
Aug 18, 2023 26.14 26.14 26.14 26.14 26.11 11
Aug 17, 2023 26.15 26.15 26.15 26.15 26.12 8
Aug 16, 2023 26.57 26.76 26.57 26.76 26.72 104
Aug 15, 2023 26.85 26.85 26.85 26.85 26.81 6
Aug 14, 2023 27.55 27.55 27.55 27.55 27.51 13
Aug 11, 2023 27.24 27.24 27.24 27.24 27.20 2
Aug 10, 2023 27.91 27.91 27.91 27.91 27.87 16
Aug 9, 2023 27.44 27.44 27.44 27.44 27.40 3
Aug 8, 2023 27.39 27.83 27.39 27.83 27.79 504
Aug 7, 2023 27.89 27.89 27.86 27.86 27.82 135
Aug 4, 2023 27.89 27.89 27.89 27.89 27.85 2
Aug 3, 2023 27.69 27.69 27.63 27.63 27.59 653
Aug 2, 2023 28.22 28.22 27.88 27.88 27.84 107
Aug 1, 2023 28.38 28.38 28.38 28.38 28.34 25
Jul 31, 2023 29.02 29.02 29.02 29.02 28.98 23
Jul 28, 2023 28.61 28.61 28.53 28.53 28.49 345
Jul 27, 2023 28.10 28.10 28.10 28.10 28.06 4
Jul 26, 2023 28.42 28.42 28.42 28.42 28.38 6
Jul 25, 2023 27.92 27.92 27.92 27.92 27.88 31
Jul 24, 2023 28.26 28.41 27.90 27.90 27.86 579
Jul 21, 2023 28.02 28.02 28.02 28.02 27.98 61
Jul 20, 2023 27.72 27.72 27.72 27.72 27.68 2
Jul 19, 2023 28.44 28.44 28.44 28.44 28.40 29
Jul 18, 2023 28.02 28.02 28.02 28.02 27.98 62
Jul 17, 2023 28.17 28.38 28.08 28.38 28.34 2,439
Jul 14, 2023 27.83 28.15 27.83 27.95 27.91 302
Jul 13, 2023 28.14 28.48 28.14 28.48 28.44 211
Jul 12, 2023 27.53 27.58 27.53 27.58 27.54 142
Jul 11, 2023 27.20 27.20 27.20 27.20 27.16 17
Jul 10, 2023 26.46 26.46 26.46 26.46 26.42 3
Jul 7, 2023 26.65 26.65 26.65 26.65 26.61 35
Jul 6, 2023 26.31 26.31 26.05 26.05 26.02 115
Jul 5, 2023 26.37 26.95 26.37 26.95 26.91 110
Jul 3, 2023 26.58 26.58 26.58 26.58 26.54 104
Jun 30, 2023 26.38 26.38 26.38 26.38 26.34 165
Jun 29, 2023 26.58 26.58 25.93 26.42 26.38 353
Jun 28, 2023 26.24 26.55 26.24 26.55 26.52 664
Jun 27, 2023 0.42 Dividend
Jun 27, 2023 26.45 26.64 26.45 26.64 26.60 106
Jun 26, 2023 26.18 26.18 26.18 26.18 25.72 40
Jun 23, 2023 26.53 26.53 26.53 26.53 26.07 4
Jun 22, 2023 26.25 26.63 26.25 26.63 26.17 1,626
Jun 21, 2023 26.58 26.58 26.58 26.58 26.11 92
Jun 20, 2023 26.81 26.81 26.81 26.81 26.34 32
Jun 16, 2023 27.38 27.38 27.38 27.38 26.90 33
Jun 15, 2023 27.36 27.36 27.36 27.36 26.88 90
Jun 14, 2023 26.98 26.98 26.98 26.98 26.51 2
Jun 13, 2023 26.62 26.62 26.62 26.62 26.15 1
Jun 12, 2023 26.48 26.48 26.39 26.39 25.93 419
Jun 9, 2023 26.29 26.47 26.29 26.47 26.01 124
Jun 8, 2023 26.15 26.15 26.15 26.15 25.70 15
Jun 7, 2023 26.15 26.15 26.15 26.15 25.70 37
Jun 6, 2023 26.64 26.64 26.64 26.64 26.18 124
Jun 5, 2023 25.95 25.95 25.95 25.95 25.50 32
Jun 2, 2023 26.28 26.28 26.25 26.25 25.79 232
Jun 1, 2023 25.48 25.48 25.48 25.48 25.04 67
May 31, 2023 24.98 24.98 24.98 24.98 24.55 139
May 30, 2023 25.48 25.48 25.48 25.48 25.04 27
May 26, 2023 25.09 25.62 25.09 25.52 25.08 385
May 25, 2023 25.02 25.08 25.02 25.08 24.64 657
May 24, 2023 25.28 25.28 25.28 25.28 24.84 54
May 23, 2023 25.96 25.96 25.77 25.77 25.32 884
May 22, 2023 26.06 26.25 26.00 26.25 25.79 484
May 19, 2023 25.87 25.87 25.87 25.87 25.42 10
May 18, 2023 26.37 26.37 26.37 26.37 25.91 143
May 17, 2023 26.07 26.07 26.07 26.07 25.62 10
May 16, 2023 25.69 25.97 25.69 25.97 25.52 613
May 15, 2023 26.13 26.13 26.13 26.13 25.68 19
May 12, 2023 25.85 25.85 25.85 25.85 25.40 26
May 11, 2023 26.19 26.35 26.19 26.35 25.89 406
May 10, 2023 25.83 25.83 25.83 25.83 25.38 28
May 9, 2023 26.16 26.16 26.16 26.16 25.70 9
May 8, 2023 26.15 26.15 26.15 26.15 25.70 5
May 5, 2023 26.00 26.22 25.86 26.22 25.77 15,078
May 4, 2023 25.55 25.55 25.55 25.55 25.11 80
May 3, 2023 25.73 25.73 25.73 25.73 25.28 70
May 2, 2023 25.64 25.64 25.44 25.44 25.00 449
May 1, 2023 26.17 26.17 26.17 26.17 25.71 155
Apr 28, 2023 25.96 25.96 25.93 25.96 25.51 1,464
Apr 27, 2023 26.20 26.20 26.20 26.20 25.74 90
Apr 26, 2023 25.25 25.25 25.25 25.25 24.81 2
Apr 25, 2023 25.54 25.54 25.39 25.39 24.95 239
Apr 24, 2023 26.12 26.12 26.12 26.12 25.67 159

Related Tickers