Skip to main content

Nasdaq Transportation ETF (NQ: FTXR )

31.83 +0.16 (+0.51%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 27.20 27.43 27.20 27.39 2,144 +0.00(+0.00%)
Nov 29, 2023 27.67 27.67 27.33 27.39 4,581 +0.38(+1.39%)
Nov 28, 2023 26.97 27.06 26.81 27.01 8,447 +0.12(+0.44%)
Nov 27, 2023 26.97 26.97 26.89 26.89 1,288 -0.32(-1.16%)
Nov 24, 2023 27.18 27.21 27.15 27.21 972 +0.21(+0.79%)
Nov 22, 2023 27.03 27.14 26.91 27.00 2,288 +0.06(+0.21%)
Nov 21, 2023 27.00 27.00 26.94 26.94 1,803 -0.08(-0.29%)
Nov 20, 2023 26.83 27.08 26.83 27.02 4,398 +0.10(+0.35%)
Nov 17, 2023 26.84 26.92 26.70 26.92 6,167 +0.29(+1.08%)
Nov 16, 2023 27.02 27.02 26.59 26.64 1,001 -0.31(-1.14%)
Nov 15, 2023 27.04 27.15 26.94 26.94 1,948 +0.28(+1.04%)
Nov 14, 2023 26.47 26.82 26.45 26.67 8,333 +0.98(+3.81%)
Nov 13, 2023 25.73 25.74 25.66 25.69 5,587 +0.06(+0.23%)
Nov 10, 2023 25.24 25.66 25.24 25.63 10,278 +0.41(+1.61%)
Nov 09, 2023 25.58 25.65 25.22 25.22 2,399 -0.47(-1.83%)
Nov 08, 2023 25.81 25.81 25.63 25.69 14,803 -0.02(-0.10%)
Nov 07, 2023 25.63 25.72 25.57 25.72 2,061 -0.02(-0.08%)
Nov 06, 2023 26.03 26.03 25.65 25.74 6,393 -0.29(-1.10%)
Nov 03, 2023 26.05 26.08 25.98 26.02 4,734 +0.55(+2.18%)
Nov 02, 2023 25.29 25.47 25.29 25.47 9,338 +0.40(+1.58%)
Nov 01, 2023 25.00 25.07 24.80 25.07 7,454 +0.15(+0.60%)
Oct 31, 2023 24.77 24.96 24.75 24.93 7,855 +0.20(+0.80%)
Oct 30, 2023 24.57 24.76 24.57 24.73 8,183 +0.23(+0.93%)
Oct 27, 2023 24.92 24.92 24.50 24.50 3,448 -0.62(-2.48%)
Oct 26, 2023 25.42 25.42 25.12 25.12 9,095 -0.33(-1.28%)
Oct 25, 2023 25.53 25.53 25.33 25.45 1,333 -0.32(-1.23%)
Oct 24, 2023 25.74 25.80 25.74 25.77 599 +0.02(+0.08%)
Oct 23, 2023 25.88 26.14 25.75 25.75 4,918 -0.37(-1.40%)
Oct 20, 2023 26.21 26.32 26.06 26.11 3,318 +0.04(+0.15%)
Oct 19, 2023 26.51 26.52 26.07 26.07 1,368 -0.49(-1.86%)
Oct 18, 2023 27.23 27.23 26.57 26.57 1,872 -0.96(-3.49%)
Oct 17, 2023 27.22 27.72 27.22 27.53 1,721 +0.17(+0.61%)
Oct 16, 2023 27.35 27.36 27.33 27.36 3,143 +0.45(+1.69%)
Oct 13, 2023 27.34 27.34 26.86 26.91 6,456 -0.42(-1.55%)
Oct 12, 2023 27.77 27.77 27.27 27.33 2,760 -0.51(-1.85%)
Oct 11, 2023 27.75 27.84 27.55 27.84 2,469 +0.16(+0.57%)
Oct 10, 2023 27.71 27.90 27.69 27.69 6,197 +0.31(+1.12%)
Oct 09, 2023 27.09 27.38 27.09 27.38 3,051 +0.00(+0.01%)
Oct 06, 2023 26.84 27.57 26.84 27.38 5,536 +0.30(+1.11%)
Oct 05, 2023 27.19 27.19 26.97 27.08 9,660 -0.20(-0.73%)
Oct 04, 2023 27.28 27.28 27.13 27.28 4,921 +0.13(+0.47%)
Oct 03, 2023 27.26 27.26 27.01 27.15 2,995 -0.35(-1.26%)
Oct 02, 2023 27.54 27.54 27.32 27.50 9,381 -0.32(-1.14%)
Sep 29, 2023 27.92 27.93 27.65 27.81 3,628 +0.04(+0.15%)
Sep 28, 2023 27.34 27.86 27.34 27.77 5,171 +0.41(+1.51%)
Sep 27, 2023 27.44 27.45 27.18 27.36 2,295 -0.06(-0.21%)
Sep 26, 2023 27.64 27.64 27.42 27.42 2,987 -0.44(-1.57%)
Sep 25, 2023 27.78 27.91 27.84 27.85 20,118 +0.11(+0.39%)
Sep 22, 2023 27.76 27.76 27.75 27.75 207 -0.01(-0.03%)
Sep 21, 2023 27.97 27.98 27.75 27.75 33,189 -0.45(-1.61%)
Sep 20, 2023 28.41 28.43 28.21 28.21 1,398 -0.13(-0.48%)
Sep 19, 2023 28.13 28.37 28.13 28.34 2,124 +0.08(+0.29%)
Sep 18, 2023 28.37 28.45 28.26 28.26 6,309 -0.25(-0.88%)
Sep 15, 2023 28.56 28.63 28.46 28.51 6,876 -0.10(-0.36%)
Sep 14, 2023 28.45 28.62 28.45 28.62 1,654 +0.33(+1.15%)
Sep 13, 2023 28.42 28.51 28.23 28.29 4,621 -0.10(-0.36%)
Sep 12, 2023 28.46 28.50 28.36 28.39 362,753 -0.08(-0.28%)
Sep 11, 2023 28.41 28.51 28.32 28.47 5,953 +0.30(+1.05%)
Sep 08, 2023 28.20 28.27 28.18 28.18 567 -0.01(-0.04%)
Sep 07, 2023 28.24 28.26 28.09 28.19 5,043 -0.22(-0.76%)
Sep 06, 2023 28.55 28.67 28.26 28.40 3,424 -0.22(-0.76%)
Sep 05, 2023 28.70 28.74 28.54 28.62 4,900 -0.34(-1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.