Skip to main content

Nasdaq Transportation ETF (NQ: FTXR )

32.11 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 28.00 28.02 27.73 27.90 3,617 +0.04(+0.15%)
Sep 28, 2023 27.42 27.95 27.42 27.86 5,156 +0.42(+1.51%)
Sep 27, 2023 27.52 27.53 27.26 27.44 2,288 -0.06(-0.21%)
Sep 26, 2023 27.72 27.72 27.50 27.50 2,978 -0.44(-1.57%)
Sep 25, 2023 27.87 28.00 27.93 27.94 20,059 +0.11(+0.39%)
Sep 22, 2023 27.85 27.85 27.83 27.83 206 -0.01(-0.03%)
Sep 21, 2023 28.05 28.06 27.84 27.84 33,091 -0.46(-1.61%)
Sep 20, 2023 28.50 28.52 28.29 28.29 1,394 -0.14(-0.48%)
Sep 19, 2023 28.22 28.46 28.22 28.43 2,118 +0.08(+0.29%)
Sep 18, 2023 28.46 28.54 28.34 28.34 6,290 -0.25(-0.88%)
Sep 15, 2023 28.65 28.72 28.55 28.60 6,856 -0.10(-0.36%)
Sep 14, 2023 28.54 28.71 28.54 28.70 1,649 +0.33(+1.15%)
Sep 13, 2023 28.51 28.60 28.31 28.37 4,607 -0.10(-0.36%)
Sep 12, 2023 28.55 28.58 28.45 28.48 361,681 -0.08(-0.29%)
Sep 11, 2023 28.50 28.60 28.41 28.56 5,936 +0.30(+1.05%)
Sep 08, 2023 28.28 28.35 28.26 28.26 565 -0.01(-0.04%)
Sep 07, 2023 28.33 28.34 28.18 28.27 5,028 -0.22(-0.76%)
Sep 06, 2023 28.64 28.76 28.34 28.49 3,414 -0.22(-0.76%)
Sep 05, 2023 28.79 28.83 28.62 28.71 4,886 -0.34(-1.16%)
Sep 01, 2023 29.19 29.22 29.00 29.04 3,661 -0.05(-0.17%)
Aug 31, 2023 29.24 29.31 29.09 29.09 3,195 -0.11(-0.37%)
Aug 30, 2023 29.19 29.25 29.19 29.20 1,050 +0.04(+0.14%)
Aug 29, 2023 28.89 29.19 28.89 29.16 7,444 +0.45(+1.55%)
Aug 28, 2023 28.71 28.72 28.66 28.72 672 +0.19(+0.66%)
Aug 25, 2023 28.47 28.63 28.36 28.53 2,959 +0.10(+0.35%)
Aug 24, 2023 28.69 28.69 28.43 28.43 3,008 -0.25(-0.86%)
Aug 23, 2023 28.31 28.76 28.31 28.68 6,506 +0.17(+0.59%)
Aug 22, 2023 28.73 28.73 28.44 28.51 944 -0.16(-0.55%)
Aug 21, 2023 28.66 28.67 28.44 28.67 4,500 +0.23(+0.80%)
Aug 18, 2023 28.22 28.45 28.22 28.44 2,536 +0.02(+0.07%)
Aug 17, 2023 28.77 28.77 28.41 28.42 8,867 -0.31(-1.08%)
Aug 16, 2023 29.06 29.06 28.73 28.73 6,791 -0.37(-1.27%)
Aug 15, 2023 29.24 29.24 29.10 29.10 9,078 -0.43(-1.46%)
Aug 14, 2023 29.43 29.53 29.38 29.53 1,231 +0.04(+0.13%)
Aug 11, 2023 29.61 29.61 29.45 29.49 3,699 -0.22(-0.73%)
Aug 10, 2023 30.13 30.13 29.71 29.71 1,200 -0.13(-0.43%)
Aug 09, 2023 30.02 30.02 29.83 29.83 1,590 -0.31(-1.04%)
Aug 08, 2023 29.87 30.15 29.87 30.15 8,993 -0.11(-0.35%)
Aug 07, 2023 30.03 30.26 30.03 30.25 2,161 +0.15(+0.51%)
Aug 04, 2023 30.18 30.30 30.01 30.10 4,100 -0.07(-0.23%)
Aug 03, 2023 30.14 30.24 30.07 30.17 8,244 -0.18(-0.59%)
Aug 02, 2023 30.31 30.36 30.25 30.35 6,706 -0.39(-1.26%)
Aug 01, 2023 30.76 30.76 30.63 30.74 4,027 -0.11(-0.37%)
Jul 31, 2023 30.90 30.94 30.80 30.85 6,876 +0.02(+0.06%)
Jul 28, 2023 30.79 30.85 30.79 30.83 5,242 +0.38(+1.25%)
Jul 27, 2023 30.75 30.83 30.45 30.45 13,039 -0.38(-1.22%)
Jul 26, 2023 30.69 30.82 30.58 30.82 1,490 +0.61(+2.03%)
Jul 25, 2023 30.27 30.31 30.21 30.21 2,628 -0.21(-0.68%)
Jul 24, 2023 30.09 30.47 30.05 30.42 3,611 +0.09(+0.29%)
Jul 21, 2023 30.64 30.64 30.33 30.33 5,558 -0.24(-0.78%)
Jul 20, 2023 30.76 30.76 30.56 30.57 3,145 -0.32(-1.03%)
Jul 19, 2023 30.82 30.90 30.82 30.88 3,886 +0.05(+0.16%)
Jul 18, 2023 30.42 30.83 30.42 30.83 11,977 +0.50(+1.66%)
Jul 17, 2023 30.26 30.33 30.18 30.33 2,377 +0.13(+0.43%)
Jul 14, 2023 30.44 30.44 30.18 30.20 17,061 -0.25(-0.82%)
Jul 13, 2023 30.54 30.54 30.45 30.45 2,382 +0.09(+0.30%)
Jul 12, 2023 30.55 30.59 30.36 30.36 377,621 +0.07(+0.23%)
Jul 11, 2023 29.93 30.29 29.93 30.29 19,636 +0.32(+1.06%)
Jul 10, 2023 29.88 29.97 29.87 29.97 2,308 +0.14(+0.46%)
Jul 07, 2023 29.61 30.04 29.61 29.83 7,382 +0.30(+1.01%)
Jul 06, 2023 29.49 29.61 29.38 29.54 3,908 -0.32(-1.06%)
Jul 05, 2023 29.86 29.87 29.76 29.85 4,206 -0.09(-0.30%)
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.