Skip to main content

Nasdaq Transportation ETF (NQ: FTXR )

31.83 +0.16 (+0.51%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 26.38 26.78 26.38 26.74 6,838 +0.55(+2.10%)
Mar 30, 2023 26.27 26.31 26.18 26.18 4,089 +0.10(+0.38%)
Mar 29, 2023 25.95 26.09 25.91 26.09 5,735 +0.39(+1.53%)
Mar 28, 2023 25.60 25.72 25.57 25.69 117,409 +0.14(+0.54%)
Mar 27, 2023 25.57 25.65 25.44 25.56 3,436 +0.26(+1.01%)
Mar 24, 2023 24.98 25.30 24.94 25.30 9,073 +0.09(+0.36%)
Mar 23, 2023 25.55 25.84 25.21 25.21 10,737 -0.23(-0.92%)
Mar 22, 2023 26.01 26.01 25.44 25.44 3,557 -0.54(-2.07%)
Mar 21, 2023 25.94 26.03 25.87 25.98 7,331 +0.63(+2.47%)
Mar 20, 2023 25.39 25.60 25.36 25.36 2,102 +0.00(+0.00%)
Mar 17, 2023 25.84 25.84 25.22 25.36 4,912 -0.54(-2.08%)
Mar 16, 2023 25.39 25.89 25.39 25.89 3,118 +0.38(+1.49%)
Mar 15, 2023 25.39 25.51 25.15 25.51 4,997 -0.46(-1.77%)
Mar 14, 2023 26.49 26.49 25.67 25.97 10,055 -0.08(-0.30%)
Mar 13, 2023 26.22 26.25 25.89 26.05 4,948 -0.61(-2.27%)
Mar 10, 2023 27.32 27.32 26.46 26.66 4,938 -0.65(-2.40%)
Mar 09, 2023 27.99 27.99 27.25 27.31 2,424 -0.74(-2.65%)
Mar 08, 2023 27.94 28.05 27.76 28.05 45,362 +0.18(+0.63%)
Mar 07, 2023 28.18 28.18 27.88 27.88 4,818 -0.34(-1.21%)
Mar 06, 2023 28.54 28.54 28.16 28.22 10,968 -0.21(-0.75%)
Mar 03, 2023 28.27 28.47 28.27 28.43 6,231 +0.28(+1.00%)
Mar 02, 2023 27.60 28.15 27.60 28.15 9,107 +0.46(+1.66%)
Mar 01, 2023 27.59 27.79 27.57 27.69 10,563 +0.04(+0.14%)
Feb 28, 2023 27.64 27.82 27.58 27.65 5,169 -0.08(-0.28%)
Feb 27, 2023 27.77 27.83 27.62 27.73 8,851 +0.47(+1.73%)
Feb 24, 2023 26.97 27.26 26.97 27.26 9,117 -0.13(-0.49%)
Feb 23, 2023 27.34 27.48 27.07 27.39 11,921 +0.20(+0.73%)
Feb 22, 2023 27.28 27.43 27.12 27.20 3,751 -0.11(-0.39%)
Feb 21, 2023 27.88 27.92 27.30 27.30 3,880 -0.98(-3.46%)
Feb 17, 2023 28.11 28.28 28.11 28.28 4,398 +0.03(+0.10%)
Feb 16, 2023 28.30 28.47 28.22 28.25 7,519 -0.45(-1.57%)
Feb 15, 2023 28.20 28.73 28.20 28.70 7,824 +0.33(+1.17%)
Feb 14, 2023 28.05 28.37 27.95 28.37 8,636 +0.24(+0.85%)
Feb 13, 2023 27.83 28.13 27.83 28.13 2,833 +0.28(+1.02%)
Feb 10, 2023 27.86 27.86 27.70 27.84 125,032 -0.16(-0.58%)
Feb 09, 2023 28.73 28.73 27.92 28.01 11,350 -0.49(-1.72%)
Feb 08, 2023 28.52 28.73 28.43 28.50 49,833 -0.23(-0.80%)
Feb 07, 2023 28.45 28.74 28.34 28.72 6,058 +0.09(+0.32%)
Feb 06, 2023 28.59 28.69 28.55 28.63 9,926 -0.15(-0.51%)
Feb 03, 2023 28.85 29.13 28.78 28.78 12,676 -0.43(-1.48%)
Feb 02, 2023 28.80 29.51 28.80 29.21 19,386 +0.77(+2.70%)
Feb 01, 2023 27.79 28.64 27.77 28.44 16,573 +0.62(+2.24%)
Jan 31, 2023 27.20 27.82 27.20 27.82 27,521 +0.93(+3.45%)
Jan 30, 2023 27.18 27.45 26.89 26.89 128,086 -0.70(-2.55%)
Jan 27, 2023 27.15 27.64 27.15 27.59 7,117 +0.30(+1.11%)
Jan 26, 2023 26.80 27.29 26.80 27.29 12,558 +0.27(+1.01%)
Jan 25, 2023 26.78 27.04 26.57 27.02 22,647 -0.16(-0.58%)
Jan 24, 2023 27.02 27.26 26.99 27.17 4,164 -0.02(-0.09%)
Jan 23, 2023 26.68 27.31 26.68 27.20 3,868 +0.59(+2.20%)
Jan 20, 2023 26.30 26.63 26.29 26.61 6,390 +0.41(+1.55%)
Jan 19, 2023 26.40 26.40 26.05 26.21 12,409 -0.45(-1.69%)
Jan 18, 2023 27.01 27.31 26.59 26.66 40,683 -0.16(-0.58%)
Jan 17, 2023 26.87 26.94 26.78 26.81 13,578 -0.12(-0.44%)
Jan 13, 2023 26.64 26.95 26.55 26.93 10,696 -0.19(-0.68%)
Jan 12, 2023 26.89 27.12 26.66 27.12 8,337 +0.46(+1.72%)
Jan 11, 2023 26.31 26.70 26.31 26.66 7,330 +0.38(+1.45%)
Jan 10, 2023 25.91 26.31 25.89 26.27 13,148 +0.28(+1.09%)
Jan 09, 2023 25.85 26.35 25.85 25.99 3,686 +0.27(+1.06%)
Jan 06, 2023 25.13 25.75 25.13 25.72 18,024 +0.79(+3.18%)
Jan 05, 2023 24.89 25.10 24.82 24.93 36,703 -0.22(-0.87%)
Jan 04, 2023 24.85 25.18 24.84 25.15 7,280 +0.42(+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.