First Trust Nasdaq Retail ETF (FTXD) Historical Stock Data
27.63 ↑0.00 (0.00%)
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 |
Create an account or log in to view more rows.
$FTXD I’ll be buying more if this dips!
$FTXD when is earnings
$FTXD Let’s get it
$FTXD Let’s goooo
$FTXD Same thing
different day
$FTXD Spike it!
$FTXD my lotto for earnings
$FTXD Buy the dip
$FTXD weak
$FTXD 50% chance this will go up or down. I am a professional guys.