First Trust Nasdaq Retail ETF (ISHP)
NASDAQ: ISHP · Real-Time Price · USD
34.19
+0.97 (2.91%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -1.01% | 7 |
| Sep 24, 2024 | 33.19 | 33.59 | 33.19 | 33.59 | 33.59 | 2.32% | 455 |
| Sep 23, 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | 1.07% | 1 |
| Sep 20, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | -0.92% | 5 |
| Sep 19, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 2.41% | 97 |
| Sep 18, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 0.19% | 30 |
| Sep 17, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.58% | 23 |
| Sep 16, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 0.84% | 29 |
| Sep 13, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.51% | 103 |
| Sep 12, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 1.13% | 6 |
| Sep 11, 2024 | 30.93 | 31.01 | 30.93 | 30.99 | 30.99 | 0.75% | 217 |
| Sep 10, 2024 | 30.58 | 30.76 | 30.54 | 30.76 | 30.76 | - | 1,826 |
| Sep 9, 2024 | 30.88 | 30.88 | 30.76 | 30.76 | 30.76 | 1.18% | 213 |
| Sep 6, 2024 | 30.51 | 30.51 | 30.40 | 30.40 | 30.40 | -2.00% | 103 |
| Sep 5, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.06% | 5 |
| Sep 4, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -4.35% | 20 |
| Sep 3, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 3.08% | 2 |
| Aug 30, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.77% | 3 |
| Aug 29, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.80% | 2 |
| Aug 28, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -1.01% | - |
| Aug 27, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.23% | 17 |
| Aug 26, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -0.53% | 17 |
| Aug 23, 2024 | 31.33 | 31.40 | 31.33 | 31.40 | 31.40 | 1.32% | 224 |
| Aug 22, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -0.45% | 2 |
| Aug 21, 2024 | 31.02 | 31.13 | 31.02 | 31.13 | 31.13 | 0.84% | 122 |
| Aug 20, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -0.86% | 6 |
| Aug 19, 2024 | 31.12 | 31.14 | 31.12 | 31.14 | 31.14 | 1.16% | 184 |
| Aug 16, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.86% | 4 |
| Aug 15, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 2.21% | 10 |
| Aug 14, 2024 | 29.94 | 29.94 | 29.86 | 29.86 | 29.86 | -0.37% | 107 |
| Aug 13, 2024 | 29.66 | 29.97 | 29.66 | 29.97 | 29.97 | 1.49% | 111 |
| Aug 12, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -0.14% | 12 |
| Aug 9, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.34% | 3 |
| Aug 8, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 3.51% | 8 |
| Aug 7, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -0.87% | 34 |
| Aug 6, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 1.20% | 8 |
| Aug 5, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -1.49% | 12 |
| Aug 2, 2024 | 29.08 | 29.08 | 28.81 | 28.81 | 28.81 | -2.70% | 117 |
| Aug 1, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -1.86% | 42 |
| Jul 31, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 1.72% | 35 |
| Jul 30, 2024 | 29.63 | 29.66 | 29.63 | 29.66 | 29.66 | 0.10% | 500 |
| Jul 29, 2024 | 29.72 | 29.72 | 29.63 | 29.63 | 29.63 | 0.09% | 308 |
| Jul 26, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.24% | 67 |
| Jul 25, 2024 | 29.52 | 29.52 | 29.24 | 29.24 | 29.24 | -0.78% | 376 |
| Jul 24, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -2.20% | 31 |
| Jul 23, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.95% | 1 |
| Jul 22, 2024 | 30.22 | 30.42 | 30.22 | 30.42 | 30.42 | 1.17% | 2,011 |
| Jul 19, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - | 12 |
| Jul 18, 2024 | 30.35 | 30.35 | 30.07 | 30.07 | 30.07 | -1.47% | 311 |
| Jul 17, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -2.30% | 18 |
| Jul 16, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 1.36% | 177 |
| Jul 15, 2024 | 30.98 | 30.98 | 30.82 | 30.82 | 30.82 | -0.82% | 392 |
| Jul 12, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 1.11% | 104 |
| Jul 11, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.64% | 3 |
| Jul 10, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.39% | 10 |
| Jul 9, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.76% | 111 |
| Jul 8, 2024 | 30.17 | 30.19 | 30.17 | 30.19 | 30.19 | -0.79% | 562 |
| Jul 5, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 0.63% | 27 |
| Jul 3, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.13% | 15 |
| Jul 2, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.24% | 73 |
| Jul 1, 2024 | 29.77 | 29.83 | 29.77 | 29.83 | 29.83 | -0.57% | 369 |
| Jun 28, 2024 | 30.18 | 30.18 | 30.00 | 30.00 | 30.00 | -0.46% | 286 |
| Jun 27, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -1.31% | 5 |
| Jun 26, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.40 | 0.33% | 23 |
| Jun 25, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.30 | 0.07% | 4 |
| Jun 24, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.28 | 0.03% | 14 |
| Jun 21, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.27 | - | 6 |
| Jun 20, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.27 | -0.08% | 8 |
| Jun 18, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.29 | -0.05% | 4 |
| Jun 17, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.31 | 1.00% | 9 |
| Jun 14, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.01 | -0.63% | 102 |
| Jun 13, 2024 | 30.35 | 30.35 | 30.33 | 30.34 | 30.20 | -1.01% | 545 |
| Jun 12, 2024 | 30.74 | 30.74 | 30.62 | 30.65 | 30.51 | 0.99% | 1,347 |
| Jun 11, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.21 | -0.69% | 54 |
| Jun 10, 2024 | 30.65 | 30.65 | 30.56 | 30.56 | 30.42 | 0.19% | 184 |
| Jun 7, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.36 | -0.75% | 36 |
| Jun 6, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.59 | 0.40% | 8 |
| Jun 5, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.47 | 0.75% | 19 |
| Jun 4, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.24 | 0.10% | 18 |
| Jun 3, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.21 | 0.36% | 63 |
| May 31, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.10 | 0.02% | 68 |
| May 30, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.09 | 0.87% | 761 |
| May 29, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.83 | -1.07% | 27 |
| May 28, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.16 | -0.29% | 50 |
| May 24, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.24 | 0.38% | 34 |
| May 23, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.13 | -1.01% | 147 |
| May 22, 2024 | 30.78 | 30.78 | 30.58 | 30.58 | 30.44 | -1.07% | 483 |
| May 21, 2024 | 31.00 | 31.00 | 30.91 | 30.91 | 30.77 | -1.22% | 1,648 |
| May 20, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.14 | -0.35% | 23 |
| May 17, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.25 | -0.25% | 39 |
| May 16, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.33 | 0.62% | 3 |
| May 15, 2024 | 31.02 | 31.29 | 31.02 | 31.29 | 31.14 | 0.57% | 1,061 |
| May 14, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 30.96 | 0.42% | 33 |
| May 13, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.84 | 1.34% | 6 |
| May 10, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.43 | -0.91% | 57 |
| May 9, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.71 | 1.55% | 12 |
| May 8, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.24 | -0.95% | 86 |
| May 7, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.53 | -0.28% | 2 |
| May 6, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.61 | 0.74% | 56 |
| May 3, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.39 | 0.93% | 29 |