Skip to main content

Nasdaq Transportation ETF (NQ: FTXR )

32.21 +0.10 (+0.31%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 27.73 27.90 27.67 27.74 5,154 -0.08(-0.28%)
Feb 27, 2023 27.85 27.91 27.71 27.81 8,824 +0.47(+1.73%)
Feb 24, 2023 27.05 27.34 27.05 27.34 9,090 -0.14(-0.49%)
Feb 23, 2023 27.42 27.56 27.15 27.48 11,885 +0.20(+0.73%)
Feb 22, 2023 27.36 27.51 27.21 27.28 3,740 -0.11(-0.39%)
Feb 21, 2023 27.96 28.00 27.38 27.38 3,868 -0.98(-3.46%)
Feb 17, 2023 28.20 28.36 28.20 28.36 4,384 +0.03(+0.10%)
Feb 16, 2023 28.38 28.56 28.30 28.33 7,496 -0.45(-1.57%)
Feb 15, 2023 28.28 28.81 28.28 28.78 7,800 +0.33(+1.17%)
Feb 14, 2023 28.14 28.45 28.03 28.45 8,610 +0.24(+0.85%)
Feb 13, 2023 27.91 28.21 27.91 28.21 2,825 +0.28(+1.02%)
Feb 10, 2023 27.94 27.94 27.79 27.93 124,659 -0.16(-0.58%)
Feb 09, 2023 28.81 28.81 28.00 28.09 11,316 -0.49(-1.72%)
Feb 08, 2023 28.61 28.82 28.51 28.58 49,684 -0.23(-0.80%)
Feb 07, 2023 28.54 28.82 28.43 28.81 6,040 +0.09(+0.32%)
Feb 06, 2023 28.68 28.77 28.64 28.72 9,896 -0.15(-0.51%)
Feb 03, 2023 28.93 29.22 28.86 28.86 12,638 -0.43(-1.48%)
Feb 02, 2023 28.88 29.60 28.88 29.30 19,328 +0.77(+2.70%)
Feb 01, 2023 27.87 28.73 27.85 28.53 16,523 +0.62(+2.24%)
Jan 31, 2023 27.28 27.90 27.28 27.90 27,439 +0.93(+3.45%)
Jan 30, 2023 27.26 27.53 26.97 26.97 127,704 -0.71(-2.55%)
Jan 27, 2023 27.24 27.73 27.24 27.68 7,096 +0.30(+1.11%)
Jan 26, 2023 26.88 27.37 26.88 27.37 12,521 +0.27(+1.01%)
Jan 25, 2023 26.86 27.12 26.65 27.10 22,579 -0.16(-0.58%)
Jan 24, 2023 27.10 27.34 27.07 27.26 4,152 -0.02(-0.09%)
Jan 23, 2023 26.76 27.39 26.76 27.28 3,856 +0.59(+2.20%)
Jan 20, 2023 26.38 26.71 26.37 26.69 6,371 +0.41(+1.55%)
Jan 19, 2023 26.48 26.48 26.13 26.28 12,372 -0.45(-1.69%)
Jan 18, 2023 27.09 27.39 26.67 26.74 40,562 -0.16(-0.58%)
Jan 17, 2023 26.95 27.02 26.86 26.89 13,538 -0.12(-0.44%)
Jan 13, 2023 26.72 27.03 26.63 27.01 10,665 -0.19(-0.69%)
Jan 12, 2023 26.97 27.20 26.74 27.20 8,312 +0.46(+1.72%)
Jan 11, 2023 26.39 26.78 26.39 26.74 7,308 +0.38(+1.45%)
Jan 10, 2023 25.99 26.39 25.97 26.35 13,108 +0.28(+1.09%)
Jan 09, 2023 25.93 26.43 25.93 26.07 3,675 +0.27(+1.06%)
Jan 06, 2023 25.21 25.82 25.21 25.79 17,971 +0.79(+3.18%)
Jan 05, 2023 24.96 25.17 24.89 25.00 36,594 -0.22(-0.87%)
Jan 04, 2023 24.92 25.26 24.91 25.22 7,259 +0.43(+1.72%)
Jan 03, 2023 25.00 25.00 24.50 24.79 4,376 +0.07(+0.28%)
Dec 30, 2022 24.68 24.85 24.55 24.73 24,529 -0.24(-0.94%)
Dec 29, 2022 24.69 25.02 24.69 24.96 21,765 +0.50(+2.06%)
Dec 28, 2022 24.95 24.95 24.44 24.46 14,063 -0.44(-1.75%)
Dec 27, 2022 25.11 25.17 24.89 24.89 6,406 -0.32(-1.28%)
Dec 23, 2022 25.05 25.22 24.98 25.22 7,722 +0.30(+1.21%)
Dec 22, 2022 25.17 25.17 24.53 24.92 106,653 -0.56(-2.22%)
Dec 21, 2022 25.32 25.50 25.32 25.48 11,827 +0.54(+2.15%)
Dec 20, 2022 25.08 25.22 24.94 24.94 10,129 -0.21(-0.85%)
Dec 19, 2022 25.44 25.46 25.07 25.16 15,119 -0.29(-1.15%)
Dec 16, 2022 25.58 25.68 25.35 25.45 46,813 -0.40(-1.54%)
Dec 15, 2022 26.01 26.01 25.79 25.85 8,288 -0.61(-2.32%)
Dec 14, 2022 26.49 26.84 26.38 26.46 13,500 +0.01(+0.04%)
Dec 13, 2022 27.31 27.31 26.39 26.45 11,080 -0.05(-0.18%)
Dec 12, 2022 26.28 26.57 26.26 26.50 9,140 +0.65(+2.52%)
Dec 09, 2022 26.10 26.10 25.85 25.85 5,345 -0.26(-1.01%)
Dec 08, 2022 26.04 26.18 25.95 26.11 15,298 +0.24(+0.94%)
Dec 07, 2022 26.00 26.12 25.87 25.87 6,431 -0.20(-0.78%)
Dec 06, 2022 26.18 26.18 25.92 26.07 13,481 -0.31(-1.18%)
Dec 05, 2022 26.65 26.65 26.32 26.39 1,973 -0.56(-2.06%)
Dec 02, 2022 26.63 27.13 26.63 26.94 24,266 -0.12(-0.43%)
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.