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 (%)
Mar 31, 2020 14.71 14.74 14.37 14.37 1,271 -0.09(-0.63%)
Mar 30, 2020 14.43 14.67 14.43 14.46 4,635 -0.16(-1.09%)
Mar 27, 2020 15.02 15.02 14.52 14.62 3,894 -0.90(-5.82%)
Mar 26, 2020 15.40 15.92 15.39 15.52 15,108 +0.41(+2.70%)
Mar 25, 2020 14.32 15.88 14.32 15.12 9,565 +1.01(+7.15%)
Mar 24, 2020 13.75 14.11 13.70 14.11 3,079 +1.97(+16.22%)
Mar 23, 2020 12.32 12.37 11.95 12.14 6,495 -0.11(-0.87%)
Mar 20, 2020 12.83 13.41 12.21 12.25 14,240 -0.25(-2.01%)
Mar 19, 2020 11.97 12.74 11.97 12.50 6,942 +0.15(+1.18%)
Mar 18, 2020 13.44 13.44 11.57 12.35 2,539 -1.93(-13.50%)
Mar 17, 2020 14.21 14.28 14.20 14.28 848 -0.30(-2.07%)
Mar 16, 2020 15.58 16.35 14.58 14.58 5,333 -1.15(-7.32%)
Mar 13, 2020 16.12 16.12 15.23 15.73 15,189 +0.53(+3.46%)
Mar 12, 2020 15.76 15.91 15.17 15.21 11,159 -2.06(-11.95%)
Mar 11, 2020 17.15 17.27 17.15 17.27 6,178 -0.75(-4.14%)
Mar 10, 2020 17.62 18.02 17.19 18.02 5,526 +1.03(+6.08%)
Mar 09, 2020 17.42 17.42 16.98 16.98 1,381 -1.62(-8.69%)
Mar 06, 2020 18.63 18.98 18.59 18.60 2,531 -0.33(-1.72%)
Mar 05, 2020 19.33 19.33 18.89 18.93 1,400 -1.18(-5.88%)
Mar 04, 2020 19.44 20.11 19.43 20.11 1,985 +0.69(+3.54%)
Mar 03, 2020 20.28 20.28 19.42 19.42 489 -0.63(-3.14%)
Mar 02, 2020 19.64 20.05 19.54 20.05 3,033 +0.37(+1.89%)
Feb 28, 2020 19.61 19.68 19.55 19.68 2,531 -0.48(-2.37%)
Feb 27, 2020 20.40 20.57 20.15 20.15 766 -0.92(-4.35%)
Feb 26, 2020 21.67 21.67 21.07 21.07 289 -0.45(-2.10%)
Feb 25, 2020 22.01 22.01 21.52 21.52 634 -1.09(-4.84%)
Feb 24, 2020 22.53 22.62 22.53 22.62 120 -0.87(-3.72%)
Feb 21, 2020 23.49 23.49 23.49 23.49 105 -0.53(-2.21%)
Feb 20, 2020 24.04 24.04 23.99 24.02 379 +0.07(+0.27%)
Feb 19, 2020 23.96 23.96 23.96 23.96 131 +0.13(+0.56%)
Feb 18, 2020 23.82 23.82 23.82 23.82 105 +0.03(+0.12%)
Feb 14, 2020 23.92 23.92 23.80 23.80 210 -0.16(-0.65%)
Feb 13, 2020 23.72 23.95 23.72 23.95 141 +0.07(+0.29%)
Feb 12, 2020 23.77 23.88 23.77 23.88 186 +0.44(+1.87%)
Feb 11, 2020 23.45 23.45 23.45 1 +0.00(+0.00%)
Feb 10, 2020 23.35 23.45 23.33 23.45 5,826 +0.06(+0.26%)
Feb 07, 2020 23.43 23.43 23.38 23.38 6,223 -0.22(-0.93%)
Feb 06, 2020 23.60 23.60 23.60 0 +0.00(+0.00%)
Feb 05, 2020 23.60 23.60 23.60 2 +0.00(+0.00%)
Feb 04, 2020 23.56 23.74 23.56 23.60 685 +0.57(+2.48%)
Feb 03, 2020 22.96 23.03 22.90 23.03 553 +0.32(+1.42%)
Jan 31, 2020 22.74 22.74 22.71 22.71 210 -1.09(-4.56%)
Jan 30, 2020 23.80 23.80 23.80 3 +0.00(+0.00%)
Jan 29, 2020 23.80 23.80 23.80 0 +0.00(+0.00%)
Jan 28, 2020 23.80 23.80 23.80 0 +0.00(+0.00%)
Jan 27, 2020 23.80 23.80 23.80 49 +0.00(+0.00%)
Jan 24, 2020 23.80 23.80 23.80 0 +0.00(+0.00%)
Jan 23, 2020 23.80 23.80 23.80 0 +0.35(+1.50%)
Jan 22, 2020 23.51 23.51 23.44 23.44 212 -0.01(-0.04%)
Jan 21, 2020 23.47 23.47 23.45 23.45 107 -0.39(-1.63%)
Jan 17, 2020 23.74 23.84 23.74 23.84 210 +0.54(+2.31%)
Jan 16, 2020 23.30 23.30 23.30 0 +0.00(+0.00%)
Jan 15, 2020 23.30 23.30 23.30 23.30 105 +0.25(+1.10%)
Jan 14, 2020 23.05 23.05 23.05 0 +0.00(+0.00%)
Jan 13, 2020 23.05 23.05 23.05 0 +0.00(+0.00%)
Jan 10, 2020 23.05 23.05 23.05 0 +0.00(+0.00%)
Jan 09, 2020 23.05 23.05 23.05 0 +0.00(+0.00%)
Jan 08, 2020 23.05 23.05 23.05 52 +0.00(+0.00%)
Jan 07, 2020 23.05 23.05 23.05 10 +0.00(+0.00%)
Jan 06, 2020 23.05 23.05 23.05 2 +0.00(+0.00%)
Jan 03, 2020 23.05 23.05 23.05 23.05 105 -0.18(-0.77%)
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.