Skip to main content

Nasdaq Transportation ETF (NQ: FTXR )

29.69 -0.43 (-1.43%)
Streaming Delayed Price Updated: 10:07 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 30.52 30.52 30.09 30.12 4,446 -0.44(-1.44%)
May 24, 2024 30.43 30.61 30.43 30.56 2,861 +0.20(+0.67%)
May 23, 2024 30.87 30.87 30.36 30.36 6,239 -0.41(-1.34%)
May 22, 2024 30.86 30.86 30.77 30.77 1,132 -0.31(-1.00%)
May 21, 2024 31.09 31.09 30.98 31.08 2,370 -0.15(-0.48%)
May 20, 2024 31.37 31.37 31.23 31.23 1,314 -0.18(-0.57%)
May 17, 2024 31.50 31.50 31.34 31.41 2,252 -0.03(-0.09%)
May 16, 2024 31.51 31.55 31.40 31.44 3,907 -0.06(-0.20%)
May 15, 2024 31.67 31.67 31.50 31.50 4,725 -0.01(-0.03%)
May 14, 2024 31.77 31.77 31.51 31.51 3,014 +0.03(+0.10%)
May 13, 2024 31.49 31.64 31.48 31.48 1,309 +0.16(+0.51%)
May 10, 2024 31.26 31.32 31.26 31.32 776 +0.06(+0.19%)
May 09, 2024 31.07 31.30 31.07 31.26 3,863 +0.13(+0.42%)
May 08, 2024 30.98 31.16 30.98 31.13 2,515 +0.06(+0.19%)
May 07, 2024 31.23 31.29 31.07 31.07 1,622 -0.17(-0.54%)
May 06, 2024 31.08 31.24 31.08 31.24 2,424 +0.36(+1.17%)
May 03, 2024 31.09 31.09 30.88 30.88 1,763 +0.04(+0.13%)
May 02, 2024 30.70 30.85 30.65 30.84 3,651 +0.53(+1.75%)
May 01, 2024 30.36 30.74 30.31 30.31 2,419 -0.15(-0.49%)
Apr 30, 2024 31.01 31.01 30.46 30.46 2,740 -1.02(-3.24%)
Apr 29, 2024 31.31 31.48 31.30 31.48 1,713 +0.51(+1.65%)
Apr 26, 2024 30.93 31.04 30.93 30.97 11,334 -0.26(-0.83%)
Apr 25, 2024 30.79 31.23 30.70 31.23 2,075 +0.32(+1.04%)
Apr 24, 2024 31.09 31.09 30.58 30.91 3,041 -0.10(-0.32%)
Apr 23, 2024 31.00 31.07 31.00 31.01 928 +0.49(+1.61%)
Apr 22, 2024 30.19 30.67 30.19 30.52 2,322 +0.38(+1.26%)
Apr 19, 2024 30.20 30.20 30.01 30.14 2,156 +0.09(+0.30%)
Apr 18, 2024 30.18 30.27 29.97 30.05 12,621 +0.02(+0.07%)
Apr 17, 2024 30.17 30.17 29.96 30.03 3,444 -0.02(-0.06%)
Apr 16, 2024 29.91 30.15 29.91 30.05 3,673 -0.27(-0.90%)
Apr 15, 2024 30.92 30.92 30.18 30.32 4,063 -0.27(-0.88%)
Apr 12, 2024 30.92 30.92 30.59 30.59 1,144 -0.62(-1.99%)
Apr 11, 2024 31.07 31.27 30.93 31.21 3,633 +0.16(+0.52%)
Apr 10, 2024 31.24 31.24 31.05 31.05 1,966 -0.68(-2.14%)
Apr 09, 2024 31.69 31.75 31.46 31.73 4,879 +0.12(+0.38%)
Apr 08, 2024 31.52 31.80 31.52 31.61 1,293 +0.13(+0.41%)
Apr 05, 2024 31.30 31.48 31.30 31.48 1,713 +0.21(+0.67%)
Apr 04, 2024 32.03 32.18 31.27 31.27 3,523 -0.54(-1.70%)
Apr 03, 2024 31.43 31.81 31.43 31.81 4,065 +0.28(+0.89%)
Apr 02, 2024 31.51 31.53 31.50 31.53 1,526 -0.57(-1.78%)
Apr 01, 2024 32.24 32.24 32.00 32.10 3,618 -0.11(-0.34%)
Mar 28, 2024 32.02 32.32 32.02 32.21 4,705 +0.10(+0.31%)
Mar 27, 2024 31.71 32.11 31.70 32.11 3,686 +0.60(+1.90%)
Mar 26, 2024 31.74 31.81 31.51 31.51 2,230 -0.08(-0.25%)
Mar 25, 2024 31.64 31.65 31.59 31.59 2,430 -0.18(-0.57%)
Mar 22, 2024 31.93 31.95 31.75 31.77 4,666 +0.01(+0.03%)
Mar 21, 2024 31.64 31.76 31.58 31.76 3,626 +0.34(+1.08%)
Mar 20, 2024 30.99 31.42 30.99 31.42 4,005 +0.69(+2.24%)
Mar 19, 2024 30.57 30.73 30.57 30.73 4,893 +0.17(+0.56%)
Mar 18, 2024 30.53 30.64 30.41 30.57 1,881 +0.16(+0.54%)
Mar 15, 2024 30.52 30.52 30.38 30.40 2,193 +0.12(+0.40%)
Mar 14, 2024 30.67 30.67 30.14 30.28 6,182 -0.47(-1.52%)
Mar 13, 2024 30.83 30.90 30.75 30.75 4,356 +0.10(+0.33%)
Mar 12, 2024 30.59 30.71 30.57 30.65 2,124 +0.02(+0.06%)
Mar 11, 2024 30.56 30.64 30.55 30.63 1,831 +0.04(+0.14%)
Mar 08, 2024 30.99 30.99 30.59 30.59 2,270 -0.17(-0.55%)
Mar 07, 2024 30.82 30.94 30.76 30.76 3,947 +0.04(+0.13%)
Mar 06, 2024 30.83 30.93 30.71 30.72 5,787 +0.03(+0.10%)
Mar 05, 2024 30.78 30.93 30.69 30.69 3,634 -0.26(-0.84%)
Mar 04, 2024 31.24 31.38 30.95 30.95 17,659 -0.13(-0.42%)
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.