First Trust Nasdaq Retail... (FTXD)
NASDAQ: FTXD
· Real-Time Price · USD
33.16
null (null%)
At close: Jan 25, 2022, 9:58 PM
FTXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 4, 2023 | 24.41 | 25.08 | 24.40 | 24.82 | 24.82 | -0.24% | 1,215 |
| Oct 3, 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.80% | 5 |
| Oct 2, 2023 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -1.76% | 13 |
| Sep 29, 2023 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 1.75% | 4 |
| Sep 28, 2023 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -1.03% | 18 |
| Sep 27, 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 1.40% | 25 |
| Sep 26, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.91% | 4 |
| Sep 25, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 1.26% | 7 |
| Sep 22, 2023 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.28% | 5 |
| Sep 21, 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 25.33 | -3.68% | 8 |
| Sep 20, 2023 | 26.33 | 26.33 | 26.33 | 26.33 | 26.30 | 0.96% | 102 |
| Sep 19, 2023 | 26.20 | 26.20 | 26.08 | 26.08 | 26.05 | -1.29% | 101 |
| Sep 18, 2023 | 26.19 | 26.42 | 26.19 | 26.42 | 26.38 | 0.08% | 100 |
| Sep 15, 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.36 | -1.64% | 2 |
| Sep 14, 2023 | 26.84 | 26.84 | 26.84 | 26.84 | 26.80 | 1.21% | 1 |
| Sep 13, 2023 | 26.36 | 26.52 | 26.34 | 26.52 | 26.48 | -0.26% | 7,625 |
| Sep 12, 2023 | 26.59 | 26.59 | 26.59 | 26.59 | 26.56 | -1.04% | 6 |
| Sep 11, 2023 | 26.87 | 26.87 | 26.87 | 26.87 | 26.83 | 2.05% | 7 |
| Sep 8, 2023 | 26.25 | 26.67 | 26.24 | 26.33 | 26.30 | -1.39% | 665 |
| Sep 7, 2023 | 26.70 | 26.70 | 26.70 | 26.70 | 26.66 | -0.34% | 8 |