Skip to main content

Nasdaq Transportation ETF (NQ: FTXR )

30.46 -1.02 (-3.24%)
Official Closing Price Updated: 4:15 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 29.04 29.15 28.41 28.84 116,039 +0.02(+0.07%)
Feb 25, 2021 29.58 29.58 28.69 28.82 118,041 -0.84(-2.83%)
Feb 24, 2021 29.19 29.72 29.11 29.66 104,548 +0.68(+2.33%)
Feb 23, 2021 28.59 29.09 28.08 28.99 188,938 -0.11(-0.39%)
Feb 22, 2021 29.06 29.53 29.06 29.10 166,555 -0.16(-0.55%)
Feb 19, 2021 29.09 29.36 29.09 29.26 80,230 +0.34(+1.19%)
Feb 18, 2021 28.85 29.03 28.73 28.92 102,879 -0.15(-0.52%)
Feb 17, 2021 29.03 29.13 28.76 29.07 84,745 -0.08(-0.26%)
Feb 16, 2021 29.39 29.50 29.14 29.15 44,005 -0.09(-0.29%)
Feb 12, 2021 28.89 29.23 28.88 29.23 164,030 +0.26(+0.89%)
Feb 11, 2021 29.29 29.29 28.61 28.98 147,890 -0.25(-0.85%)
Feb 10, 2021 29.42 29.42 28.91 29.22 128,273 -0.20(-0.68%)
Feb 09, 2021 29.23 29.47 29.10 29.42 69,639 +0.13(+0.46%)
Feb 08, 2021 29.19 29.29 29.01 29.29 59,669 +0.44(+1.52%)
Feb 05, 2021 28.84 28.92 28.71 28.85 67,418 +0.32(+1.13%)
Feb 04, 2021 28.48 28.62 28.28 28.53 91,355 +0.17(+0.60%)
Feb 03, 2021 28.31 28.45 28.15 28.36 204,461 +0.16(+0.57%)
Feb 02, 2021 28.10 28.31 28.02 28.20 340,900 +0.46(+1.65%)
Feb 01, 2021 27.49 27.78 27.19 27.74 472,869 +0.65(+2.39%)
Jan 29, 2021 27.75 27.82 26.98 27.09 126,855 -0.67(-2.40%)
Jan 28, 2021 27.90 28.04 27.76 27.76 122,277 +0.09(+0.34%)
Jan 27, 2021 28.06 28.24 27.61 27.67 171,334 -1.06(-3.69%)
Jan 26, 2021 29.24 29.25 28.72 28.73 194,965 -0.38(-1.29%)
Jan 25, 2021 29.07 29.10 28.36 29.10 257,332 +0.09(+0.30%)
Jan 22, 2021 29.02 29.13 28.90 29.02 4,275,928 -0.23(-0.79%)
Jan 21, 2021 29.39 29.54 29.19 29.25 441,892 -0.04(-0.12%)
Jan 20, 2021 28.86 29.28 28.85 29.28 209,198 +0.64(+2.22%)
Jan 19, 2021 28.82 28.94 28.62 28.65 100,080 +0.34(+1.20%)
Jan 15, 2021 28.69 28.69 28.16 28.31 67,103 -0.55(-1.90%)
Jan 14, 2021 28.59 29.01 28.59 28.85 62,444 +0.39(+1.35%)
Jan 13, 2021 28.87 28.91 28.27 28.47 121,519 -0.23(-0.79%)
Jan 12, 2021 28.16 28.77 28.01 28.69 135,847 +0.76(+2.74%)
Jan 11, 2021 27.80 28.07 27.78 27.93 974,374 -0.19(-0.68%)
Jan 08, 2021 28.12 28.36 27.86 28.12 200,260 +0.22(+0.79%)
Jan 07, 2021 27.62 27.94 27.62 27.90 97,032 +0.53(+1.95%)
Jan 06, 2021 26.81 27.62 26.81 27.37 170,619 +0.78(+2.94%)
Jan 05, 2021 26.18 26.70 26.18 26.59 147,068 +0.35(+1.34%)
Jan 04, 2021 26.84 26.84 26.11 26.23 145,955 -0.48(-1.81%)
Dec 31, 2020 26.72 26.72 26.72 89,836 +0.02(+0.06%)
Dec 30, 2020 26.55 26.73 26.45 26.70 89,836 +0.22(+0.83%)
Dec 29, 2020 26.77 26.77 26.41 26.48 69,331 -0.15(-0.57%)
Dec 28, 2020 26.93 26.93 26.62 26.63 53,435 -0.00(-0.01%)
Dec 24, 2020 26.51 26.64 26.49 26.64 26,043 -0.07(-0.27%)
Dec 23, 2020 26.56 26.78 26.53 26.71 26,773 +0.24(+0.90%)
Dec 22, 2020 26.59 26.59 26.30 26.47 97,769 -0.06(-0.22%)
Dec 21, 2020 26.40 26.68 26.22 26.53 75,842 -0.13(-0.50%)
Dec 18, 2020 26.92 26.92 26.47 26.66 121,892 -0.09(-0.34%)
Dec 17, 2020 26.46 26.77 26.37 26.75 135,491 +0.36(+1.36%)
Dec 16, 2020 26.45 26.49 26.27 26.40 158,004 -0.07(-0.27%)
Dec 15, 2020 26.45 26.52 26.18 26.47 96,462 +0.20(+0.78%)
Dec 14, 2020 26.73 26.74 26.25 26.26 46,724 -0.17(-0.65%)
Dec 11, 2020 26.62 26.66 26.30 26.43 74,145 -0.31(-1.17%)
Dec 10, 2020 26.62 26.75 26.51 26.75 68,787 -0.20(-0.74%)
Dec 09, 2020 27.26 27.30 26.69 26.95 42,452 -0.14(-0.53%)
Dec 08, 2020 26.88 27.12 26.88 27.09 46,194 +0.09(+0.32%)
Dec 07, 2020 26.84 27.02 26.77 27.00 65,694 +0.12(+0.44%)
Dec 04, 2020 26.70 26.90 26.67 26.88 928,550 +0.32(+1.20%)
Dec 03, 2020 26.40 26.78 26.40 26.57 39,482 +0.33(+1.27%)
Dec 02, 2020 26.23 26.30 26.05 26.23 149,091 -0.21(-0.79%)
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.