Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 25, 2022 33.40 0 -0.69(-2.01%)
Jan 24, 2022 32.04 34.09 32.04 34.09 49,121 +1.58(+4.86%)
Jan 21, 2022 32.72 32.88 32.51 32.51 10,666 -0.17(-0.52%)
Jan 20, 2022 34.02 34.13 32.68 32.68 1,166 -1.12(-3.32%)
Jan 19, 2022 33.94 34.05 33.66 33.80 3,144 +0.14(+0.43%)
Jan 18, 2022 33.76 33.97 33.66 33.66 1,354 -0.58(-1.69%)
Jan 14, 2022 34.24 0 -0.74(-2.12%)
Jan 13, 2022 35.20 35.33 34.98 34.98 927 -0.07(-0.19%)
Jan 12, 2022 35.17 35.17 35.04 35.05 1,674 -0.10(-0.28%)
Jan 11, 2022 35.03 35.19 34.94 35.15 3,066 +0.36(+1.03%)
Jan 10, 2022 35.31 35.31 34.58 34.79 2,221 -0.47(-1.33%)
Jan 07, 2022 35.70 35.89 35.26 35.26 2,265 -0.16(-0.45%)
Jan 06, 2022 35.64 35.88 35.42 35.42 1,889 -0.24(-0.67%)
Jan 05, 2022 36.43 36.43 35.65 35.66 2,460 -0.71(-1.96%)
Jan 04, 2022 36.35 36.44 36.29 36.37 1,313 +0.08(+0.23%)
Jan 03, 2022 36.55 36.55 36.29 36.29 2,457 -0.11(-0.31%)
Dec 31, 2021 36.50 36.50 36.20 36.40 6,448 +0.30(+0.84%)
Dec 30, 2021 36.44 36.44 36.10 36.10 1,547 +0.00(+0.00%)
Dec 29, 2021 35.90 36.22 35.90 36.10 1,392 +0.59(+1.66%)
Dec 28, 2021 35.88 35.88 35.51 35.51 6,441 +0.08(+0.23%)
Dec 27, 2021 35.38 35.62 35.38 35.43 5,626 +0.36(+1.03%)
Dec 23, 2021 34.76 35.26 34.76 35.07 6,089 +0.09(+0.27%)
Dec 22, 2021 34.77 35.05 34.77 34.98 6,196 +0.11(+0.32%)
Dec 21, 2021 34.75 35.11 34.73 34.87 120,165 +0.12(+0.35%)
Dec 20, 2021 34.81 34.81 34.37 34.75 10,272 -0.47(-1.33%)
Dec 17, 2021 34.86 35.34 34.83 35.21 13,689 -0.29(-0.83%)
Dec 16, 2021 35.57 35.57 35.41 35.51 1,755 -0.30(-0.85%)
Dec 15, 2021 35.20 35.81 35.08 35.81 8,153 +0.39(+1.10%)
Dec 14, 2021 35.39 35.42 35.22 35.42 2,262 +0.12(+0.34%)
Dec 13, 2021 35.85 35.85 35.19 35.31 3,749 -0.66(-1.83%)
Dec 10, 2021 35.80 35.96 35.79 35.96 1,994 +0.12(+0.33%)
Dec 09, 2021 36.25 36.26 35.81 35.85 4,863 -0.36(-0.99%)
Dec 08, 2021 36.43 36.43 36.10 36.20 1,870 -0.26(-0.70%)
Dec 07, 2021 36.53 36.56 36.40 36.46 270,784 +0.62(+1.72%)
Dec 06, 2021 35.47 36.07 35.47 35.84 2,112 +0.35(+0.99%)
Dec 03, 2021 35.65 35.65 35.29 35.49 1,030 -0.40(-1.11%)
Dec 02, 2021 35.67 35.89 35.60 35.89 4,264 +0.38(+1.07%)
Dec 01, 2021 36.57 36.57 35.39 35.51 3,763 -0.71(-1.96%)
Nov 30, 2021 36.71 36.71 36.22 36.22 1,699 -0.94(-2.53%)
Nov 29, 2021 37.22 37.44 37.16 37.16 1,808 -0.06(-0.16%)
Nov 26, 2021 37.31 37.31 37.11 37.22 1,202 -0.71(-1.87%)
Nov 24, 2021 37.82 37.93 37.80 37.93 1,951 -0.35(-0.91%)
Nov 23, 2021 38.41 38.41 37.91 38.28 7,507 -0.61(-1.57%)
Nov 22, 2021 38.86 38.97 38.85 38.89 3,663 +0.29(+0.75%)
Nov 19, 2021 38.60 38.76 38.55 38.60 7,509 -0.16(-0.41%)
Nov 18, 2021 38.29 38.81 38.76 38.76 2,011 +0.73(+1.92%)
Nov 17, 2021 38.94 38.94 38.01 38.03 42,760 -0.65(-1.67%)
Nov 16, 2021 38.52 38.81 38.30 38.68 3,723 +0.45(+1.18%)
Nov 15, 2021 38.14 38.58 38.14 38.23 3,721 +0.34(+0.89%)
Nov 12, 2021 37.77 37.94 37.75 37.89 3,735 +0.20(+0.53%)
Nov 11, 2021 37.63 37.76 37.63 37.69 904 +0.28(+0.75%)
Nov 10, 2021 37.76 37.41 37.41 1,876 -0.45(-1.19%)
Nov 09, 2021 37.82 37.88 37.78 37.86 2,012 +0.06(+0.16%)
Nov 08, 2021 37.85 37.86 37.80 37.80 1,384 -0.05(-0.13%)
Nov 05, 2021 38.12 38.12 37.83 37.85 1,588 -0.06(-0.17%)
Nov 04, 2021 37.92 38.08 37.88 37.92 2,711 +0.14(+0.38%)
Nov 03, 2021 37.46 37.79 37.45 37.77 6,647 +1.04(+2.83%)
Nov 02, 2021 36.59 36.74 36.59 36.73 1,829 +0.20(+0.56%)
Nov 01, 2021 36.36 36.61 36.28 36.53 9,085 +0.42(+1.15%)
Oct 29, 2021 35.97 36.15 35.97 36.11 11,199 +0.20(+0.56%)
Oct 28, 2021 35.45 35.91 35.45 35.91 4,210 +0.34(+0.95%)
Oct 27, 2021 36.02 36.02 35.57 35.57 2,573 -0.41(-1.14%)
Oct 26, 2021 36.09 35.98 7,647 -0.09(-0.24%)
Oct 25, 2021 35.98 36.12 35.91 36.07 7,595 +0.24(+0.67%)
Oct 22, 2021 35.88 35.88 35.69 35.83 3,736 +0.04(+0.11%)
Oct 21, 2021 35.66 35.79 35.61 35.79 1,919 +0.43(+1.21%)
Oct 20, 2021 35.47 35.55 35.34 35.36 3,814 +0.10(+0.27%)
Oct 19, 2021 35.44 35.44 35.21 35.26 2,468 -0.13(-0.37%)
Oct 18, 2021 34.92 35.39 34.92 35.39 4,288 +0.64(+1.84%)
Oct 15, 2021 34.73 34.83 34.71 34.76 1,746 +0.52(+1.52%)
Oct 14, 2021 34.24 34.24 34.24 34.24 491 +0.15(+0.45%)
Oct 13, 2021 33.87 34.16 33.87 34.08 1,876 +0.24(+0.71%)
Oct 12, 2021 33.87 33.87 33.81 33.84 3,495 +0.09(+0.26%)
Oct 11, 2021 34.09 34.18 33.72 33.76 10,276 -0.19(-0.56%)
Oct 08, 2021 33.95 34.06 33.95 33.95 3,904 -0.05(-0.15%)
Oct 07, 2021 33.96 34.23 33.96 34.00 2,720 +0.51(+1.52%)
Oct 06, 2021 33.25 33.49 33.25 33.49 583 -0.22(-0.65%)
Oct 05, 2021 33.82 33.82 33.69 33.71 2,035 +0.19(+0.57%)
Oct 04, 2021 33.63 33.66 33.48 33.52 5,654 -0.67(-1.97%)
Oct 01, 2021 33.83 34.19 33.57 34.19 3,343 +0.11(+0.34%)
Sep 30, 2021 35.01 35.01 34.05 34.08 13,268 -1.20(-3.40%)
Sep 29, 2021 35.27 35.27 35.27 35.27 5,242 +0.26(+0.75%)
Sep 28, 2021 34.99 35.11 34.99 35.01 1,289 -0.53(-1.50%)
Sep 27, 2021 35.65 35.69 35.54 35.54 2,003 +0.18(+0.51%)
Sep 24, 2021 35.24 35.45 35.18 35.36 6,259 -0.05(-0.14%)
Sep 23, 2021 35.18 35.52 35.18 35.41 43,737 +0.23(+0.64%)
Sep 22, 2021 35.28 35.28 35.19 35.19 6,387 +0.31(+0.88%)
Sep 21, 2021 34.83 34.88 34.71 34.88 2,281 +0.38(+1.10%)
Sep 20, 2021 34.81 34.91 34.23 34.50 3,151 -0.95(-2.69%)
Sep 17, 2021 35.43 35.47 35.42 35.46 3,060 -0.06(-0.18%)
Sep 16, 2021 35.45 35.60 35.45 35.52 107,060 +0.33(+0.93%)
Sep 15, 2021 34.88 35.19 34.88 35.19 60,274 +0.44(+1.26%)
Sep 14, 2021 34.91 34.91 34.73 34.75 1,606 -0.20(-0.57%)
Sep 13, 2021 35.37 35.37 34.92 34.95 5,251 +0.11(+0.31%)
Sep 10, 2021 35.45 35.45 34.84 34.84 10,206 -0.35(-0.99%)
Sep 09, 2021 35.06 35.19 35.06 35.19 9,928 -0.00(-0.00%)
Sep 08, 2021 35.01 35.19 35.01 35.19 3,073 +0.02(+0.05%)
Sep 07, 2021 35.29 35.30 35.17 35.17 3,130 -0.39(-1.11%)
Sep 03, 2021 35.63 35.74 35.56 35.57 15,874 -0.20(-0.56%)
Sep 02, 2021 35.82 35.87 35.77 35.77 1,225 +0.07(+0.20%)
Sep 01, 2021 35.86 35.86 35.68 35.70 6,731 -0.11(-0.31%)
Aug 31, 2021 35.86 35.98 35.81 35.81 6,278 -0.09(-0.25%)
Aug 30, 2021 35.69 35.97 35.60 35.90 3,776 +0.37(+1.04%)
Aug 27, 2021 35.60 35.67 35.53 35.53 3,464 -0.11(-0.31%)
Aug 26, 2021 35.97 35.97 35.48 35.64 7,551 -0.33(-0.92%)
Aug 25, 2021 36.02 36.06 35.86 35.97 115,897 +0.64(+1.82%)
Aug 24, 2021 35.26 35.33 35.20 35.33 1,423 +0.24(+0.68%)
Aug 23, 2021 35.06 35.22 35.06 35.09 8,077 +0.06(+0.17%)
Aug 20, 2021 34.68 35.06 34.67 35.03 7,363 +0.61(+1.78%)
Aug 19, 2021 34.32 34.46 34.32 34.42 2,707 +0.07(+0.21%)
Aug 18, 2021 34.63 34.63 34.34 34.34 502 +0.07(+0.21%)
Aug 17, 2021 34.66 34.66 34.27 34.27 1,004 -0.71(-2.04%)
Aug 16, 2021 34.81 34.99 34.81 34.99 865 +0.31(+0.88%)
Aug 13, 2021 34.72 34.72 34.65 34.68 1,628 -0.09(-0.26%)
Aug 12, 2021 34.89 34.89 34.58 34.77 7,704 -0.01(-0.03%)
Aug 11, 2021 34.77 34.83 34.65 34.78 4,451 +0.25(+0.72%)
Aug 10, 2021 34.25 34.64 34.25 34.53 37,874 +0.50(+1.48%)
Aug 09, 2021 34.06 34.17 34.03 34.03 25,635 +0.07(+0.19%)
Aug 06, 2021 34.08 34.14 33.97 33.97 2,636 -0.12(-0.35%)
Aug 05, 2021 33.97 34.10 33.97 34.08 2,418 +0.19(+0.56%)
Aug 04, 2021 34.15 34.15 33.86 33.90 168,130 -0.48(-1.39%)
Aug 03, 2021 34.14 34.38 34.14 34.37 14,545 +0.59(+1.74%)
Aug 02, 2021 33.91 33.93 33.79 33.79 9,178 -0.10(-0.29%)
Jul 30, 2021 33.99 33.99 33.89 33.89 540 -0.21(-0.61%)
Jul 29, 2021 34.06 34.23 34.02 34.09 4,340 +0.09(+0.26%)
Jul 28, 2021 34.15 34.15 33.98 34.01 2,089 -0.19(-0.55%)
Jul 27, 2021 34.34 34.34 34.04 34.19 3,748 -0.24(-0.69%)
Jul 26, 2021 34.42 34.43 34.41 34.43 1,035 +0.02(+0.06%)
Jul 23, 2021 34.06 34.43 34.06 34.41 2,517 +0.51(+1.50%)
Jul 22, 2021 33.87 33.95 33.85 33.91 7,072 -0.10(-0.28%)
Jul 21, 2021 33.97 34.00 33.91 34.00 867 +0.05(+0.14%)
Jul 20, 2021 33.66 33.95 33.64 33.95 2,021 +0.85(+2.55%)
Jul 19, 2021 33.01 33.12 33.00 33.11 9,907 -0.30(-0.89%)
Jul 15, 2021 33.41 33.41 33.41 274 -0.03(-0.09%)
Jul 14, 2021 33.79 33.79 33.44 33.44 1,000 -0.09(-0.27%)
Jul 13, 2021 33.70 33.71 33.53 33.53 573 -0.32(-0.94%)
Jul 12, 2021 33.82 34.00 33.82 33.85 2,866 -0.08(-0.22%)
Jul 09, 2021 33.82 33.92 33.78 33.92 20,156 +0.61(+1.84%)
Jul 08, 2021 33.12 33.34 33.12 33.31 3,776 -0.33(-0.98%)
Jul 07, 2021 33.53 33.70 33.52 33.64 14,733 -0.00(-0.00%)
Jul 06, 2021 33.88 33.88 33.46 33.64 6,172 -0.48(-1.40%)
Jul 02, 2021 33.92 34.11 33.92 34.11 1,667 +0.22(+0.64%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.