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 (%)
Aug 31, 2018 23.87 23.87 23.87 0 +0.14(+0.57%)
Aug 30, 2018 23.71 23.74 23.71 23.74 501 -0.03(-0.11%)
Aug 29, 2018 23.76 23.76 23.76 23.76 516 -0.02(-0.09%)
Aug 28, 2018 23.84 23.84 23.79 23.79 511 -0.11(-0.44%)
Aug 27, 2018 23.89 23.89 23.89 81 +0.00(+0.00%)
Aug 24, 2018 24.00 24.00 23.83 23.89 1,550 +0.09(+0.37%)
Aug 23, 2018 23.81 23.81 23.81 23.81 417 -0.06(-0.26%)
Aug 22, 2018 23.89 23.91 23.87 23.87 883 +0.33(+1.41%)
Aug 21, 2018 23.54 23.54 23.54 23.54 409 -0.00(-0.01%)
Aug 20, 2018 23.53 23.54 23.53 23.54 765 +0.41(+1.78%)
Aug 17, 2018 23.13 23.13 23.13 23.13 4,133 +0.22(+0.97%)
Aug 16, 2018 22.91 22.91 22.91 22.91 113 +0.40(+1.76%)
Aug 15, 2018 22.51 22.51 22.51 87 +0.00(+0.00%)
Aug 14, 2018 22.51 22.51 22.51 41 +0.00(+0.00%)
Aug 13, 2018 22.51 22.51 22.51 83 +0.00(+0.00%)
Aug 10, 2018 22.51 22.51 22.51 1 +0.00(+0.00%)
Aug 09, 2018 22.51 22.51 22.51 83 +0.00(+0.00%)
Aug 07, 2018 22.51 22.51 22.51 0 +0.00(+0.01%)
Aug 06, 2018 22.49 22.51 22.49 22.51 9,094 +0.36(+1.61%)
Aug 03, 2018 22.15 22.15 22.15 8 +0.00(+0.01%)
Aug 02, 2018 22.15 22.15 22.15 22.15 1,310 +0.13(+0.60%)
Aug 01, 2018 22.12 22.12 22.02 22.02 1,760 -0.38(-1.69%)
Jul 31, 2018 22.42 22.42 22.39 22.39 879 +0.00(+0.00%)
Jul 30, 2018 15 +0.00(+0.00%)
Jul 27, 2018 1 +0.00(+0.00%)
Jul 24, 2018 22.46 22.46 22.46 1 -0.04(-0.17%)
Jul 18, 2018 22.50 22.50 22.50 31 -0.07(-0.30%)
Jul 10, 2018 22.57 22.57 22.57 1 +0.40(+1.79%)
Jul 06, 2018 22.17 22.17 22.17 1 -0.01(-0.02%)
Jul 05, 2018 22.18 22.18 22.18 22.18 467 +0.33(+1.53%)
Jul 02, 2018 21.84 21.84 21.84 0 -0.33(-1.48%)
Jun 29, 2018 22.17 22.17 22.17 22.17 275 -0.29(-1.29%)
Jun 26, 2018 22.46 22.46 22.46 1 +0.02(+0.07%)
Jun 25, 2018 22.44 22.44 22.44 22.44 139 -0.40(-1.74%)
Jun 22, 2018 22.84 22.84 22.84 22.84 138 +0.02(+0.09%)
Jun 21, 2018 22.87 22.87 22.82 22.82 330 +0.04(+0.18%)
Jun 20, 2018 22.78 22.78 22.78 22.78 50,353 +0.22(+0.96%)
Jun 19, 2018 22.47 22.56 22.47 22.56 933 +0.18(+0.80%)
Jun 15, 2018 22.38 22.38 22.38 81 -0.01(-0.04%)
Jun 14, 2018 22.39 22.39 22.39 22.39 103 -0.05(-0.22%)
Jun 13, 2018 22.44 22.44 22.44 22.44 1,616 +0.18(+0.82%)
Jun 07, 2018 22.25 22.25 22.25 1 +1.37(+6.57%)
May 31, 2018 20.88 20.88 20.88 0 +0.10(+0.48%)
May 24, 2018 20.78 20.78 20.78 0 +0.03(+0.14%)
May 22, 2018 20.75 20.75 20.75 0 -0.53(-2.51%)
May 17, 2018 21.29 21.29 21.29 8 +0.20(+0.96%)
May 16, 2018 20.98 21.09 20.95 21.09 4,899 +0.30(+1.43%)
May 15, 2018 20.79 20.79 20.79 20.79 235 -0.01(-0.05%)
May 14, 2018 20.80 20.80 20.80 20.80 784 +0.32(+1.56%)
Apr 26, 2018 20.48 20.48 20.48 2 +0.17(+0.84%)
Apr 25, 2018 20.32 20.32 20.31 20.31 345 +0.11(+0.53%)
Apr 11, 2018 20.20 20.20 20.20 2 +0.10(+0.51%)
Apr 06, 2018 20.10 20.10 20.10 0 -0.19(-0.95%)
Apr 05, 2018 20.29 20.29 20.29 20.29 260 +0.14(+0.72%)
Apr 04, 2018 20.15 20.15 20.15 20.15 416 +0.46(+2.36%)
Apr 02, 2018 19.68 19.68 19.68 10 -0.49(-2.45%)
Mar 29, 2018 20.18 20.18 20.18 0 +0.17(+0.87%)
Mar 28, 2018 19.94 20.00 19.94 20.00 254 -0.26(-1.28%)
Mar 27, 2018 20.26 20.26 20.26 20.26 243 -0.04(-0.18%)
Mar 22, 2018 20.30 20.30 20.30 2 -0.55(-2.63%)
Mar 16, 2018 20.85 20.85 20.85 16 +0.03(+0.14%)
Mar 14, 2018 20.82 20.82 20.82 14 -0.12(-0.58%)
Mar 13, 2018 20.94 20.94 20.94 20.94 120 -0.08(-0.39%)
Mar 12, 2018 21.00 21.02 21.00 21.02 254 +0.18(+0.85%)
Mar 09, 2018 20.81 20.84 20.81 20.84 3,381 -0.23(-1.08%)
Mar 08, 2018 21.07 21.07 21.07 21.07 1,580 -0.12(-0.58%)
Mar 07, 2018 21.19 21.19 21.19 21.19 533 -0.12(-0.57%)
Mar 05, 2018 21.32 21.32 21.32 12 -0.22(-1.03%)
Feb 28, 2018 21.54 21.54 21.54 75 -0.30(-1.37%)
Feb 27, 2018 21.84 21.84 21.84 21.84 103 +0.36(+1.66%)
Feb 26, 2018 21.48 21.48 21.48 21.48 401 -0.01(-0.07%)
Feb 23, 2018 21.37 21.49 21.37 21.49 607 +0.17(+0.79%)
Feb 22, 2018 21.31 21.32 1,221 +0.01(+0.05%)
Feb 21, 2018 21.44 21.44 21.32 21.32 669 +0.02(+0.09%)
Feb 20, 2018 21.39 21.39 21.30 21.30 1,080 -0.52(-2.39%)
Feb 16, 2018 21.82 21.82 21.82 0 +0.34(+1.59%)
Feb 14, 2018 21.47 21.47 21.47 16 +0.50(+2.37%)
Feb 13, 2018 20.98 20.98 20.98 20.98 160 +0.00(+0.01%)
Feb 12, 2018 20.96 20.98 20.96 20.98 623 +0.42(+2.05%)
Feb 09, 2018 20.55 20.55 20.55 20.55 228 -0.89(-4.15%)
Feb 07, 2018 21.44 21.44 21.44 57 +0.23(+1.10%)
Feb 06, 2018 20.01 21.21 20.01 21.21 8,953 -0.63(-2.89%)
Feb 02, 2018 21.84 21.84 21.84 26 -0.54(-2.43%)
Feb 01, 2018 21.94 22.44 21.94 22.39 1,099 -0.18(-0.80%)
Jan 30, 2018 22.57 22.57 22.57 93 -0.42(-1.82%)
Jan 29, 2018 23.08 23.08 22.93 22.98 7,875 +0.19(+0.85%)
Jan 26, 2018 22.76 22.79 22.71 22.79 4,705 +0.16(+0.72%)
Jan 25, 2018 22.58 22.68 22.58 22.63 2,553 +0.09(+0.40%)
Jan 24, 2018 22.83 22.83 22.54 22.54 1,088 -0.15(-0.67%)
Jan 23, 2018 22.65 22.69 22.65 22.69 849 +0.14(+0.60%)
Jan 22, 2018 22.55 22.55 22.55 22.55 2,901 +0.26(+1.18%)
Jan 19, 2018 22.29 22.29 22.14 22.29 4,487 +0.28(+1.29%)
Jan 18, 2018 22.00 22.00 22.00 22.00 557 +0.13(+0.60%)
Jan 17, 2018 21.87 21.87 21.87 21.87 943 +0.57(+2.67%)
Jan 10, 2018 21.31 21.31 21.31 39 +0.33(+1.56%)
Jan 04, 2018 20.98 20.98 20.98 5 -0.08(-0.37%)
Jan 03, 2018 20.98 21.05 20.98 21.05 4,797 +0.14(+0.69%)
Jan 02, 2018 20.78 20.91 20.78 20.91 941 +0.23(+1.09%)
Dec 29, 2017 20.68 20.68 20.68 0 -0.19(-0.90%)
Dec 28, 2017 20.83 20.87 20.83 20.87 3,336 +0.01(+0.04%)
Dec 27, 2017 20.86 20.88 20.88 20.86 1,150 -0.02(-0.08%)
Dec 22, 2017 20.88 20.88 20.88 24 -0.08(-0.36%)
Dec 21, 2017 20.96 20.96 20.96 20.96 115 +0.00(+0.02%)
Dec 18, 2017 20.95 20.95 20.95 65 +0.38(+1.85%)
Dec 15, 2017 20.57 20.57 20.57 20.57 419 +0.02(+0.11%)
Dec 13, 2017 20.55 20.55 20.55 0 +0.07(+0.35%)
Dec 07, 2017 20.47 20.47 20.47 4 +0.04(+0.21%)
Dec 06, 2017 20.42 20.43 20.42 20.43 2,028 +0.54(+2.71%)
Dec 01, 2017 19.89 19.89 19.89 14 -0.37(-1.80%)
Nov 30, 2017 20.25 20.41 20.25 20.26 4,296 +0.09(+0.43%)
Nov 29, 2017 20.11 20.17 20.01 20.17 808 +0.35(+1.74%)
Nov 28, 2017 19.83 19.83 19.83 19.83 120 +0.31(+1.58%)
Nov 27, 2017 19.56 19.56 19.52 19.52 518 +0.02(+0.10%)
Nov 24, 2017 19.56 19.58 19.49 19.50 1,171 -0.06(-0.29%)
Nov 22, 2017 19.46 19.56 19.43 19.56 2,328 +0.14(+0.73%)
Nov 21, 2017 19.53 19.53 19.36 19.41 2,023 -0.10(-0.49%)
Nov 20, 2017 19.37 19.51 19.37 19.51 3,723 +0.37(+1.91%)
Nov 16, 2017 19.14 19.14 19.14 32 +0.16(+0.86%)
Nov 15, 2017 18.98 18.98 18.98 18.98 771 -0.12(-0.60%)
Nov 14, 2017 19.10 19.10 19.10 19.10 1,144 +0.01(+0.05%)
Nov 13, 2017 19.09 19.09 19.09 19.09 160 +0.37(+1.96%)
Nov 09, 2017 18.72 18.72 18.72 0 -0.20(-1.05%)
Nov 03, 2017 18.92 18.92 18.92 5 +0.18(+0.95%)
Nov 02, 2017 18.74 18.74 18.74 18.74 115 -0.10(-0.51%)
Nov 01, 2017 18.84 18.84 18.84 18.84 271 +0.09(+0.50%)
Oct 30, 2017 18.74 18.74 18.74 0 -0.04(-0.19%)
Oct 27, 2017 18.78 18.78 18.78 18.78 210 -0.31(-1.61%)
Oct 25, 2017 19.09 19.09 19.09 0 +0.02(+0.10%)
Oct 23, 2017 19.07 19.07 19.07 54 +0.45(+2.43%)
Oct 19, 2017 18.62 18.62 18.62 0 -0.26(-1.37%)
Oct 18, 2017 18.87 18.87 18.87 18.87 773 +0.08(+0.41%)
Oct 17, 2017 18.85 18.85 18.80 18.80 1,164 +0.06(+0.31%)
Oct 16, 2017 18.81 18.81 18.74 18.74 702 -0.12(-0.61%)
Oct 12, 2017 18.86 18.86 18.86 0 -0.03(-0.17%)
Oct 11, 2017 18.89 18.89 18.89 18.89 591 -0.04(-0.19%)
Oct 10, 2017 18.96 18.96 18.92 18.92 4,187 -0.05(-0.24%)
Oct 03, 2017 18.97 18.97 18.97 30 -0.07(-0.36%)
Sep 29, 2017 19.04 19.04 19.04 152 -0.00(-0.00%)
Sep 27, 2017 19.04 19.04 19.04 0 +0.16(+0.84%)
Sep 20, 2017 18.88 18.88 18.88 0 -0.04(-0.20%)
Sep 19, 2017 18.92 18.92 18.92 18.92 130 -0.13(-0.70%)
Sep 15, 2017 19.05 19.05 19.05 11 +0.11(+0.60%)
Sep 14, 2017 18.96 18.96 18.94 18.94 554 -0.09(-0.45%)
Sep 13, 2017 19.02 19.02 19.02 19.02 196 +0.11(+0.56%)
Sep 12, 2017 18.97 18.97 18.92 18.92 16,391 +0.17(+0.92%)
Sep 11, 2017 18.75 18.75 18.75 18.75 188 +0.15(+0.82%)
Sep 08, 2017 18.59 18.59 18.59 18.59 296 -0.21(-1.12%)
Sep 07, 2017 18.77 18.80 18.76 18.80 1,218 +0.24(+1.30%)
Sep 06, 2017 18.45 18.56 18.45 18.56 772 +0.18(+0.98%)
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.