Skip to main content

Nasdaq Transportation ETF (NQ: FTXR )

26.19 +0.25 (+0.96%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 17, 2023 26.44 26.44 25.80 25.94 4,802 -0.55(-2.08%)
Mar 16, 2023 25.98 26.49 25.98 26.49 3,048 +0.39(+1.49%)
Mar 15, 2023 25.97 26.10 25.73 26.10 4,885 -0.47(-1.77%)
Mar 14, 2023 27.10 27.10 26.26 26.57 9,829 -0.08(-0.30%)
Mar 13, 2023 26.82 26.85 26.49 26.65 4,837 -0.62(-2.27%)
Mar 10, 2023 27.95 27.95 27.07 27.27 4,827 -0.67(-2.40%)
Mar 09, 2023 28.64 28.64 27.88 27.94 2,370 -0.76(-2.65%)
Mar 08, 2023 28.58 28.70 28.40 28.70 44,341 +0.18(+0.63%)
Mar 07, 2023 28.83 28.83 28.52 28.52 4,710 -0.35(-1.21%)
Mar 06, 2023 29.20 29.20 28.81 28.87 10,721 -0.22(-0.75%)
Mar 03, 2023 28.92 29.13 28.92 29.09 6,091 +0.29(+1.00%)
Mar 02, 2023 28.24 28.80 28.24 28.80 8,902 +0.47(+1.66%)
Mar 01, 2023 28.23 28.43 28.21 28.33 10,326 +0.04(+0.14%)
Feb 28, 2023 28.28 28.46 28.22 28.29 5,053 -0.08(-0.28%)
Feb 27, 2023 28.41 28.47 28.26 28.37 8,652 +0.48(+1.73%)
Feb 24, 2023 27.59 27.89 27.59 27.89 8,912 -0.14(-0.49%)
Feb 23, 2023 27.97 28.12 27.69 28.02 11,653 +0.20(+0.73%)
Feb 22, 2023 27.91 28.06 27.75 27.82 3,667 -0.11(-0.39%)
Feb 21, 2023 28.52 28.56 27.93 27.93 3,793 -1.00(-3.46%)
Feb 17, 2023 28.76 28.93 28.76 28.93 4,299 +0.03(+0.10%)
Feb 16, 2023 28.95 29.13 28.87 28.90 7,350 -0.46(-1.57%)
Feb 15, 2023 28.85 29.39 28.85 29.36 7,648 +0.34(+1.17%)
Feb 14, 2023 28.70 29.02 28.59 29.02 8,442 +0.25(+0.85%)
Feb 13, 2023 28.47 28.77 28.47 28.77 2,770 +0.29(+1.02%)
Feb 10, 2023 28.50 28.50 28.34 28.48 122,216 -0.17(-0.58%)
Feb 09, 2023 29.39 29.39 28.56 28.65 11,095 -0.50(-1.72%)
Feb 08, 2023 29.18 29.39 29.08 29.15 48,711 -0.23(-0.80%)
Feb 07, 2023 29.11 29.40 29.00 29.39 5,922 +0.09(+0.32%)
Feb 06, 2023 29.25 29.35 29.21 29.29 9,703 -0.15(-0.51%)
Feb 03, 2023 29.51 29.80 29.44 29.44 12,391 -0.44(-1.48%)
Feb 02, 2023 29.46 30.19 29.46 29.88 18,950 +0.79(+2.70%)
Feb 01, 2023 28.43 29.30 28.41 29.10 16,200 +0.64(+2.24%)
Jan 31, 2023 27.83 28.46 27.83 28.46 26,902 +0.95(+3.45%)
Jan 30, 2023 27.81 28.08 27.51 27.51 125,201 -0.72(-2.55%)
Jan 27, 2023 27.78 28.28 27.78 28.23 6,957 +0.31(+1.11%)
Jan 26, 2023 27.42 27.92 27.42 27.92 12,276 +0.28(+1.01%)
Jan 25, 2023 27.40 27.66 27.18 27.64 22,137 -0.16(-0.58%)
Jan 24, 2023 27.64 27.89 27.61 27.80 4,071 -0.02(-0.09%)
Jan 23, 2023 27.30 27.94 27.30 27.82 3,781 +0.60(+2.20%)
Jan 20, 2023 26.90 27.24 26.89 27.23 6,247 +0.42(+1.55%)
Jan 19, 2023 27.01 27.01 26.65 26.81 12,130 -0.46(-1.69%)
Jan 18, 2023 27.63 27.94 27.20 27.27 39,767 -0.16(-0.58%)
Jan 17, 2023 27.49 27.56 27.40 27.43 13,273 -0.12(-0.44%)
Jan 13, 2023 27.25 27.57 27.16 27.55 10,456 -0.19(-0.68%)
Jan 12, 2023 27.51 27.74 27.27 27.74 8,150 +0.47(+1.72%)
Jan 11, 2023 26.92 27.32 26.92 27.27 7,165 +0.39(+1.45%)
Jan 10, 2023 26.51 26.92 26.49 26.88 12,852 +0.29(+1.09%)
Jan 09, 2023 26.45 26.96 26.45 26.59 3,603 +0.28(+1.06%)
Jan 06, 2023 25.71 26.34 25.71 26.31 17,619 +0.81(+3.18%)
Jan 05, 2023 25.46 25.67 25.39 25.50 35,877 -0.22(-0.87%)
Jan 04, 2023 25.42 25.76 25.41 25.72 7,117 +0.43(+1.72%)
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.