Skip to main content

Nasdaq Transportation ETF (NQ: FTXR )

32.21 +0.10 (+0.31%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2017 21.58 21.58 21.58 0 +0.26(+1.20%)
May 25, 2017 21.32 21.32 21.32 0 +0.17(+0.79%)
May 24, 2017 21.15 21.15 21.15 21.15 438 -0.03(-0.14%)
May 23, 2017 21.18 21.18 21.18 21.18 1,862 +0.06(+0.30%)
May 22, 2017 21.13 21.13 21.07 21.12 780 +0.12(+0.57%)
May 19, 2017 21.00 21.00 21.00 21.00 360 +0.18(+0.88%)
May 18, 2017 20.72 20.82 20.71 20.82 990 -0.06(-0.31%)
May 17, 2017 20.92 20.92 20.88 20.88 547 -0.43(-2.01%)
May 16, 2017 21.33 21.33 21.26 21.31 873 -0.11(-0.51%)
May 10, 2017 21.42 21.42 21.42 0 -0.14(-0.64%)
May 09, 2017 21.52 21.56 21.52 21.56 805 +0.29(+1.37%)
May 08, 2017 21.27 21.27 21.27 21.27 602 +0.05(+0.22%)
May 05, 2017 21.22 21.22 21.22 21.22 273 +0.11(+0.52%)
May 04, 2017 21.15 21.15 21.11 21.11 1,314 +0.13(+0.61%)
May 02, 2017 20.98 20.98 20.98 0 -0.08(-0.39%)
Apr 28, 2017 21.07 21.07 21.07 0 -0.14(-0.65%)
Apr 27, 2017 21.10 21.20 21.07 21.20 8,579 -0.16(-0.77%)
Apr 26, 2017 21.38 21.39 21.37 21.37 1,417 +0.01(+0.03%)
Apr 25, 2017 21.37 21.37 21.36 21.36 935 +0.12(+0.57%)
Apr 24, 2017 21.24 21.24 21.24 21.24 654 +0.27(+1.31%)
Apr 21, 2017 21.01 21.01 20.97 20.97 738 -0.00(-0.00%)
Apr 20, 2017 20.98 21.03 20.96 20.97 7,285 +0.32(+1.55%)
Apr 19, 2017 20.67 20.67 20.65 20.65 2,114 +0.20(+0.98%)
Apr 18, 2017 20.47 20.47 20.34 20.44 1,117 -0.08(-0.40%)
Apr 17, 2017 20.41 20.53 20.41 20.53 728 -0.01(-0.04%)
Apr 13, 2017 20.54 20.54 20.54 20.54 551 -0.05(-0.22%)
Apr 12, 2017 20.58 20.58 20.58 20.58 306 -0.04(-0.18%)
Apr 11, 2017 20.47 20.62 20.47 20.62 690 +0.15(+0.71%)
Apr 07, 2017 20.47 20.47 20.47 54 -0.08(-0.38%)
Apr 06, 2017 20.55 20.55 20.55 20.55 1,731 -0.15(-0.71%)
Apr 05, 2017 20.71 20.71 20.70 20.70 712 +0.13(+0.65%)
Apr 03, 2017 20.56 20.56 20.56 2 -0.23(-1.10%)
Mar 29, 2017 20.79 20.79 20.79 0 +0.30(+1.47%)
Mar 27, 2017 20.49 20.49 20.49 0 +0.04(+0.19%)
Mar 22, 2017 20.45 20.45 20.45 0 +0.00(+0.00%)
Mar 21, 2017 20.93 20.93 20.45 20.45 721 -0.60(-2.85%)
Mar 15, 2017 21.05 21.05 21.05 0 -0.18(-0.83%)
Mar 13, 2017 21.23 21.23 21.23 0 +0.08(+0.37%)
Mar 09, 2017 21.15 21.15 21.15 22 -0.31(-1.45%)
Mar 07, 2017 21.46 21.46 21.46 198 -0.03(-0.13%)
Mar 06, 2017 21.44 21.49 21.44 21.49 685 -0.24(-1.09%)
Mar 03, 2017 21.71 21.73 21.71 21.73 1,591 +0.11(+0.50%)
Mar 02, 2017 21.65 21.65 21.62 21.62 440 -0.34(-1.54%)
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.