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 (%)
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%)
Sep 05, 2017 18.38 18.38 18.38 18.38 182 +0.21(+1.15%)
Aug 31, 2017 18.17 18.17 18.17 20 +0.09(+0.49%)
Aug 30, 2017 18.08 18.08 18.08 18.08 681 -0.06(-0.32%)
Aug 29, 2017 18.20 18.20 18.14 18.14 482 -0.14(-0.78%)
Aug 24, 2017 18.29 18.29 18.29 18 -0.18(-0.98%)
Aug 22, 2017 18.47 18.47 18.47 10 +0.11(+0.61%)
Aug 21, 2017 18.38 18.38 18.35 18.35 418 -0.10(-0.52%)
Aug 15, 2017 18.45 18.45 18.45 0 -0.20(-1.10%)
Aug 14, 2017 18.64 18.65 18.64 18.65 603 -0.16(-0.85%)
Jul 28, 2017 18.81 18.81 18.81 0 +0.35(+1.90%)
Jul 21, 2017 18.46 18.46 18.46 2 -0.06(-0.34%)
Jul 17, 2017 18.52 18.52 18.52 37 +0.33(+1.83%)
Jul 12, 2017 18.19 18.19 18.19 2 +0.24(+1.36%)
Jul 10, 2017 17.95 17.95 17.95 90 -0.49(-2.68%)
Jul 05, 2017 18.44 18.44 18.44 1 -0.13(-0.71%)
Jul 03, 2017 18.57 18.57 18.57 18.57 273 +0.25(+1.35%)
Jun 22, 2017 18.32 18.32 18.32 2 -0.09(-0.48%)
Jun 21, 2017 18.41 18.41 18.41 18.41 553 +0.00(+0.03%)
Jun 16, 2017 18.41 18.41 18.41 1 -0.53(-2.81%)
Jun 13, 2017 18.94 18.94 18.94 0 -0.16(-0.83%)
Jun 06, 2017 19.10 19.10 19.10 4 +0.44(+2.37%)
May 17, 2017 18.66 18.66 18.66 2 -0.27(-1.44%)
May 16, 2017 19.03 19.03 18.93 18.93 241 -0.04(-0.20%)
May 15, 2017 18.97 18.97 18.97 18.97 499 -0.24(-1.24%)
May 11, 2017 19.21 19.21 19.21 1 -0.06(-0.33%)
May 10, 2017 19.25 19.27 19.25 19.27 1,050 +0.23(+1.19%)
May 01, 2017 19.04 19.04 19.04 1 +0.05(+0.25%)
Apr 25, 2017 19.00 19.00 19.00 0 +0.09(+0.46%)
Apr 24, 2017 18.92 18.93 18.91 18.91 630 +0.17(+0.90%)
Apr 10, 2017 18.74 18.74 18.74 0 +0.00(+0.00%)
Mar 31, 2017 18.74 18.74 18.74 0 +0.01(+0.06%)
Mar 30, 2017 18.35 18.73 18.35 18.73 1,250 +0.11(+0.59%)
Mar 17, 2017 18.62 18.62 18.62 0 +0.20(+1.10%)
Mar 15, 2017 18.42 18.42 18.42 0 -0.12(-0.64%)
Mar 10, 2017 18.53 18.53 18.53 0 +0.06(+0.31%)
Mar 09, 2017 18.48 18.48 18.48 18.48 105 +0.10(+0.57%)
Mar 07, 2017 18.37 18.37 18.37 89 -0.42(-2.24%)
Mar 03, 2017 18.80 18.80 18.80 22 -0.06(-0.33%)
Feb 28, 2017 18.86 18.86 18.86 0 -0.04(-0.20%)
Feb 22, 2017 18.89 18.89 18.89 0 -0.13(-0.70%)
Feb 21, 2017 19.10 19.10 19.00 19.03 8,020 +0.33(+1.77%)
Feb 16, 2017 18.70 18.70 18.70 0 -0.12(-0.65%)
Feb 15, 2017 18.80 18.82 18.78 18.82 726 +0.12(+0.62%)
Feb 14, 2017 18.70 18.70 18.70 18.70 279 -0.01(-0.06%)
Feb 09, 2017 18.71 18.71 18.71 0 +0.81(+4.50%)
Jan 27, 2017 17.91 17.91 17.91 0 -0.65(-3.52%)
Jan 18, 2017 18.56 18.56 18.56 0 -0.18(-0.96%)
Jan 17, 2017 18.86 18.86 18.74 18.74 9,920 +0.09(+0.51%)
Jan 13, 2017 18.65 18.65 18.65 0 +0.06(+0.31%)
Jan 12, 2017 18.38 18.59 18.38 18.59 574 -0.08(-0.41%)
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.