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 (%)
Jan 31, 2023 27.20 27.82 27.20 27.82 27,521 +0.93(+3.45%)
Jan 30, 2023 27.18 27.45 26.89 26.89 128,086 -0.70(-2.55%)
Jan 27, 2023 27.15 27.64 27.15 27.59 7,117 +0.30(+1.11%)
Jan 26, 2023 26.80 27.29 26.80 27.29 12,558 +0.27(+1.01%)
Jan 25, 2023 26.78 27.04 26.57 27.02 22,647 -0.16(-0.58%)
Jan 24, 2023 27.02 27.26 26.99 27.17 4,164 -0.02(-0.09%)
Jan 23, 2023 26.68 27.31 26.68 27.20 3,868 +0.59(+2.20%)
Jan 20, 2023 26.30 26.63 26.29 26.61 6,390 +0.41(+1.55%)
Jan 19, 2023 26.40 26.40 26.05 26.21 12,409 -0.45(-1.69%)
Jan 18, 2023 27.01 27.31 26.59 26.66 40,683 -0.16(-0.58%)
Jan 17, 2023 26.87 26.94 26.78 26.81 13,578 -0.12(-0.44%)
Jan 13, 2023 26.64 26.95 26.55 26.93 10,696 -0.19(-0.68%)
Jan 12, 2023 26.89 27.12 26.66 27.12 8,337 +0.46(+1.72%)
Jan 11, 2023 26.31 26.70 26.31 26.66 7,330 +0.38(+1.45%)
Jan 10, 2023 25.91 26.31 25.89 26.27 13,148 +0.28(+1.09%)
Jan 09, 2023 25.85 26.35 25.85 25.99 3,686 +0.27(+1.06%)
Jan 06, 2023 25.13 25.75 25.13 25.72 18,024 +0.79(+3.18%)
Jan 05, 2023 24.89 25.10 24.82 24.93 36,703 -0.22(-0.87%)
Jan 04, 2023 24.85 25.18 24.84 25.15 7,280 +0.42(+1.72%)
Jan 03, 2023 24.93 24.93 24.43 24.72 4,389 +0.07(+0.28%)
Dec 30, 2022 24.60 24.77 24.48 24.65 24,603 -0.23(-0.94%)
Dec 29, 2022 24.61 24.95 24.61 24.89 21,830 +0.50(+2.06%)
Dec 28, 2022 24.88 24.88 24.37 24.38 14,105 -0.43(-1.75%)
Dec 27, 2022 25.03 25.09 24.82 24.82 6,425 -0.32(-1.28%)
Dec 23, 2022 24.98 25.14 24.90 25.14 7,745 +0.30(+1.21%)
Dec 22, 2022 25.09 25.09 24.45 24.84 106,974 -0.56(-2.22%)
Dec 21, 2022 25.25 25.42 25.25 25.40 11,862 +0.53(+2.15%)
Dec 20, 2022 25.01 25.15 24.87 24.87 10,159 -0.21(-0.85%)
Dec 19, 2022 25.36 25.38 24.99 25.08 15,165 -0.29(-1.15%)
Dec 16, 2022 25.50 25.61 25.28 25.37 46,954 -0.40(-1.55%)
Dec 15, 2022 25.93 25.93 25.71 25.77 8,313 -0.61(-2.32%)
Dec 14, 2022 26.41 26.76 26.30 26.38 13,541 +0.01(+0.04%)
Dec 13, 2022 27.23 27.23 26.31 26.37 11,114 -0.05(-0.18%)
Dec 12, 2022 26.20 26.49 26.18 26.42 9,168 +0.65(+2.52%)
Dec 09, 2022 26.02 26.02 25.77 25.77 5,361 -0.26(-1.01%)
Dec 08, 2022 25.96 26.10 25.87 26.04 15,344 +0.24(+0.94%)
Dec 07, 2022 25.92 26.05 25.79 25.79 6,450 -0.20(-0.78%)
Dec 06, 2022 26.10 26.10 25.85 26.00 13,521 -0.31(-1.18%)
Dec 05, 2022 26.57 26.57 26.24 26.31 1,979 -0.55(-2.06%)
Dec 02, 2022 26.55 27.05 26.55 26.86 24,339 -0.12(-0.43%)
Dec 01, 2022 27.15 27.30 26.98 26.98 10,097 -0.08(-0.29%)
Nov 30, 2022 26.48 27.16 26.31 27.05 27,547 +0.51(+1.94%)
Nov 29, 2022 26.41 26.55 26.35 26.54 8,575 +0.31(+1.18%)
Nov 28, 2022 26.67 26.67 26.23 26.23 24,151 -0.59(-2.19%)
Nov 25, 2022 26.80 26.88 26.79 26.82 4,110 +0.05(+0.18%)
Nov 23, 2022 26.68 26.84 26.68 26.77 7,661 +0.10(+0.36%)
Nov 22, 2022 26.64 26.81 26.59 26.67 6,583 +0.19(+0.72%)
Nov 21, 2022 26.29 26.52 26.29 26.48 5,168 +0.02(+0.07%)
Nov 18, 2022 26.54 26.54 26.28 26.46 6,008 +0.23(+0.89%)
Nov 17, 2022 25.92 26.24 25.85 26.23 4,587 -0.14(-0.52%)
Nov 16, 2022 26.43 26.52 26.33 26.37 18,326 -0.60(-2.23%)
Nov 15, 2022 27.26 27.26 26.75 26.97 13,113 +0.10(+0.36%)
Nov 14, 2022 26.94 27.30 26.87 26.87 7,931 -0.14(-0.50%)
Nov 11, 2022 26.47 27.11 26.47 27.01 18,961 +0.65(+2.47%)
Nov 10, 2022 25.73 26.36 25.73 26.36 20,629 +1.50(+6.02%)
Nov 09, 2022 25.16 25.35 24.86 24.86 13,760 -0.56(-2.22%)
Nov 08, 2022 25.29 25.51 25.29 25.42 29,948 +0.24(+0.96%)
Nov 07, 2022 25.07 25.24 24.94 25.18 16,725 +0.25(+1.01%)
Nov 04, 2022 24.80 25.07 24.62 24.93 19,560 +0.46(+1.87%)
Nov 03, 2022 23.98 24.65 23.98 24.47 8,511 +0.13(+0.52%)
Nov 02, 2022 24.95 24.32 24.35 8,533 -0.85(-3.39%)
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.