First Trust Nasdaq Retail ETF (FTXD)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:58PM EDT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 102 |
| 13 June 2024 | 30.34 | 30.34 | 30.33 | 30.34 | 30.34 | 545 |
| 12 June 2024 | 30.74 | 30.74 | 30.62 | 30.65 | 30.65 | 1,347 |
| 11 June 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 54 |
| 10 June 2024 | 30.65 | 30.65 | 30.56 | 30.56 | 30.56 | 184 |
| 07 June 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 36 |
| 06 June 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 8 |
| 05 June 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 19 |
| 04 June 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 18 |
| 03 June 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 63 |
| 31 May 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 68 |
| 30 May 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 761 |
| 29 May 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 27 |
| 28 May 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 50 |
| 24 May 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 34 |
| 23 May 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 147 |
| 22 May 2024 | 30.78 | 30.78 | 30.58 | 30.58 | 30.58 | 483 |
| 21 May 2024 | 31.00 | 31.00 | 30.91 | 30.91 | 30.91 | 1,648 |
| 20 May 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 23 |
| 17 May 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 39 |
| 16 May 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 3 |
| 15 May 2024 | 31.02 | 31.29 | 31.02 | 31.29 | 31.29 | 1,061 |
| 14 May 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 33 |
| 13 May 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 6 |
| 10 May 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 57 |
| 09 May 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 12 |
| 08 May 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 86 |
| 07 May 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 2 |
| 06 May 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 56 |
| 03 May 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 29 |
| 02 May 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 17 |
| 01 May 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 9 |
| 30 Apr 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 3 |
| 29 Apr 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 9 |
| 26 Apr 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 56 |
| 25 Apr 2024 | 28.80 | 28.87 | 28.80 | 28.87 | 28.87 | 119 |
| 24 Apr 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 16 |
| 23 Apr 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 14 |
| 22 Apr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 11 |
| 19 Apr 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 8 |
| 18 Apr 2024 | 28.21 | 28.21 | 28.10 | 28.10 | 28.10 | 223 |
| 17 Apr 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 91 |
| 16 Apr 2024 | 28.30 | 28.37 | 28.28 | 28.28 | 28.28 | 315 |
| 15 Apr 2024 | 28.84 | 28.84 | 28.43 | 28.43 | 28.43 | 3,300 |
| 12 Apr 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 234 |
| 11 Apr 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 209 |
| 10 Apr 2024 | 29.26 | 29.26 | 29.23 | 29.23 | 29.23 | 304 |
| 09 Apr 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 13 |
| 08 Apr 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 33 |
| 05 Apr 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 66 |
| 04 Apr 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 40 |
| 03 Apr 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 38 |
| 02 Apr 2024 | 29.56 | 29.59 | 29.56 | 29.59 | 29.59 | 655 |
| 01 Apr 2024 | 29.91 | 29.96 | 29.80 | 29.85 | 29.85 | 9,237 |
| 28 Mar 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 51 |
| 27 Mar 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 43 |
| 26 Mar 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 102 |
| 25 Mar 2024 | 29.73 | 29.73 | 29.64 | 29.64 | 29.64 | 2,021 |
| 22 Mar 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 67 |
| 21 Mar 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 196 |
| 20 Mar 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 68 |
| 19 Mar 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 42 |
| 18 Mar 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 143 |
| 15 Mar 2024 | 29.31 | 29.31 | 29.04 | 29.23 | 29.23 | 1,265 |
| 14 Mar 2024 | 29.50 | 29.50 | 29.29 | 29.29 | 29.29 | 181 |
| 13 Mar 2024 | 29.76 | 29.76 | 29.60 | 29.60 | 29.60 | 478 |
| 12 Mar 2024 | 29.47 | 29.50 | 29.40 | 29.40 | 29.40 | 957 |
| 11 Mar 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 17 |
| 08 Mar 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 35 |
| 07 Mar 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 4 |
| 06 Mar 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 151 |
| 05 Mar 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 109 |
| 04 Mar 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 22 |
| 01 Mar 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 33 |
| 29 Feb 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 22 |
| 28 Feb 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 52 |
| 27 Feb 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 5 |
| 26 Feb 2024 | 28.78 | 28.78 | 28.70 | 28.70 | 28.70 | 1,503 |
| 23 Feb 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 1 |
| 22 Feb 2024 | 28.84 | 28.84 | 28.80 | 28.80 | 28.80 | 541 |
| 21 Feb 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 1 |
| 20 Feb 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 13 |
| 16 Feb 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 62 |
| 15 Feb 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 62 |
| 14 Feb 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 62 |
| 13 Feb 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 5 |
| 12 Feb 2024 | 28.44 | 28.51 | 28.31 | 28.51 | 28.51 | 2,954 |
| 09 Feb 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 36 |
| 08 Feb 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 1 |
| 07 Feb 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 21 |
| 06 Feb 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 11 |
| 05 Feb 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 15 |
| 02 Feb 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 22 |
| 01 Feb 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 219 |
| 31 Jan 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 50 |
| 30 Jan 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 71 |
| 29 Jan 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 60 |
| 26 Jan 2024 | 28.25 | 28.25 | 28.22 | 28.22 | 28.22 | 182 |
| 25 Jan 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 74 |
| 24 Jan 2024 | 28.24 | 28.24 | 27.89 | 28.17 | 28.17 | 372 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.