First Trust Nasdaq Retail ETF (FTXD) Historical Stock Data

32.58 ↑4.95 (17.93%)

As of January 24, 2022, 9:55am EST.

Historical Data

In the past 30 trading days, FTXD is up 0.08% a day on average. There have been 26 days where First Trust Nasdaq Retail ETF closed green and 4 days where FTXD closed red.

Date	Open	Close	Change	Low	High	Volume
2024-01-19	27.63	27.63	↑$0.00 (0.00%)	27.63	27.63	13
2024-01-12	28.28	28.28	↑$0.00 (0.00%)	28.28	28.28	54
2024-01-05	27.95	27.95	↑$0.00 (0.00%)	27.95	27.95	15
2023-12-22	28.43	28.35	↓$0.08 (-0.27%)	28.34	28.43	1.14K
2023-12-15	28.60	28.52	↓$0.08 (-0.28%)	28.52	28.60	285
2023-12-08	27.55	27.55	↑$0.00 (0.00%)	27.55	27.55	14
2023-12-01	27.25	27.44	↑$0.20 (0.72%)	27.25	27.44	302
2023-11-24	26.55	26.86	↑$0.31 (1.17%)	26.55	26.86	352
2023-11-17	26.49	26.43	↓$0.06 (-0.23%)	26.09	26.49	755
2023-11-10	25.22	25.23	↑$0.01 (0.04%)	25.22	25.23	314
2023-11-03	25.37	25.37	↑$0.00 (0.00%)	25.37	25.37	2
2023-10-27	23.30	23.30	↑$0.00 (0.00%)	23.30	23.30	2
2023-10-20	23.79	23.83	↑$0.04 (0.17%)	23.79	23.83	502
2023-10-13	25.20	25.20	↑$0.00 (0.00%)	25.20	25.20	123
2023-10-06	25.17	25.17	↑$0.00 (0.00%)	25.17	25.17	12
2023-09-29	25.53	25.53	↑$0.00 (0.00%)	25.53	25.53	4
2023-09-15	26.40	26.40	↑$0.00 (0.00%)	26.40	26.40	2
2023-09-08	26.25	26.33	↑$0.08 (0.30%)	26.24	26.67	665
2023-09-01	27.24	27.24	↑$0.00 (0.00%)	27.24	27.24	2
2023-08-25	26.02	26.20	↑$0.18 (0.69%)	26.02	26.20	102
2023-08-18	26.14	26.14	↑$0.00 (0.00%)	26.14	26.14	11
2023-08-11	27.24	27.24	↑$0.00 (0.00%)	27.24	27.24	2
2023-08-04	27.89	27.89	↑$0.00 (0.00%)	27.89	27.89	2
2023-07-28	28.61	28.53	↓$0.08 (-0.29%)	28.53	28.61	345
2023-07-21	28.02	28.02	↑$0.00 (0.00%)	28.02	28.02	61
2023-07-14	27.83	27.95	↑$0.12 (0.43%)	27.83	28.15	302
2023-07-07	26.65	26.65	↑$0.00 (0.00%)	26.65	26.65	35
2023-06-30	26.38	26.38	↑$0.00 (0.00%)	26.38	26.38	165
2023-06-23	26.53	26.53	↑$0.00 (0.00%)	26.53	26.53	4
2023-06-16	27.38	27.38	↑$0.00 (0.00%)	27.38	27.38	33