Skip to main content

Nasdaq Transportation ETF (NQ: FTXR )

31.48 -0.81 (-2.51%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 29.68 29.77 29.21 29.21 4,396 -0.48(-1.61%)
Jan 30, 2024 29.58 29.68 29.58 29.68 629 +0.07(+0.25%)
Jan 29, 2024 29.43 29.64 29.32 29.61 3,529 +0.19(+0.64%)
Jan 26, 2024 29.48 29.51 29.37 29.42 1,189 +0.01(+0.02%)
Jan 25, 2024 29.23 29.46 29.23 29.42 3,883 +0.43(+1.47%)
Jan 24, 2024 29.29 29.37 28.99 28.99 4,388 -0.24(-0.82%)
Jan 23, 2024 29.41 29.41 29.21 29.23 5,525 +0.17(+0.58%)
Jan 22, 2024 28.95 29.28 28.95 29.06 2,935 +0.25(+0.85%)
Jan 19, 2024 28.51 28.86 28.50 28.81 5,916 +0.18(+0.63%)
Jan 18, 2024 28.48 28.63 28.34 28.63 2,519 +0.25(+0.88%)
Jan 17, 2024 28.31 28.43 28.24 28.38 2,556 -0.29(-1.00%)
Jan 16, 2024 28.56 28.72 28.42 28.67 2,835 -0.09(-0.32%)
Jan 12, 2024 29.08 29.08 28.73 28.76 22,071 -0.49(-1.66%)
Jan 11, 2024 29.12 29.28 29.07 29.25 4,110 -0.17(-0.56%)
Jan 10, 2024 29.36 29.43 29.23 29.41 61,642 +0.06(+0.22%)
Jan 09, 2024 29.33 29.40 29.31 29.35 3,345 -0.35(-1.16%)
Jan 08, 2024 29.39 29.69 29.39 29.69 5,561 +0.49(+1.67%)
Jan 05, 2024 29.36 29.36 29.21 29.21 223 +0.09(+0.31%)
Jan 04, 2024 29.04 29.17 29.04 29.12 1,907 +0.02(+0.07%)
Jan 03, 2024 29.16 29.30 29.07 29.10 1,547 -0.57(-1.91%)
Jan 02, 2024 29.64 29.86 29.64 29.66 717 -0.15(-0.50%)
Dec 29, 2023 30.06 30.06 29.81 29.81 1,151 -0.28(-0.92%)
Dec 28, 2023 30.05 30.13 30.05 30.09 2,998 -0.01(-0.03%)
Dec 27, 2023 30.23 30.25 30.09 30.10 6,002 -0.07(-0.23%)
Dec 26, 2023 29.99 30.27 29.99 30.17 2,758 +0.13(+0.43%)
Dec 22, 2023 29.99 30.16 29.99 30.04 2,483 +0.08(+0.27%)
Dec 21, 2023 29.60 30.00 29.60 29.96 15,534 +0.61(+2.09%)
Dec 20, 2023 29.93 30.07 29.35 29.35 8,418 -0.70(-2.32%)
Dec 19, 2023 29.81 30.07 29.81 30.05 11,223 +0.26(+0.88%)
Dec 18, 2023 29.93 30.02 29.76 29.78 6,004 -0.19(-0.65%)
Dec 15, 2023 29.86 30.08 29.86 29.98 14,040 +0.04(+0.12%)
Dec 14, 2023 29.14 29.97 29.14 29.94 14,757 +1.08(+3.74%)
Dec 13, 2023 28.37 28.87 28.09 28.86 4,229 +0.38(+1.35%)
Dec 12, 2023 28.57 28.61 28.48 28.48 3,153 -0.05(-0.17%)
Dec 11, 2023 28.36 28.53 28.36 28.53 8,124 +0.15(+0.52%)
Dec 08, 2023 28.49 28.49 28.33 28.38 4,669 +0.12(+0.42%)
Dec 07, 2023 28.14 28.33 28.14 28.26 63,377 +0.15(+0.53%)
Dec 06, 2023 28.11 28.32 28.05 28.11 2,965 +0.15(+0.55%)
Dec 05, 2023 28.01 28.10 27.96 27.96 9,898 -0.28(-1.00%)
Dec 04, 2023 28.32 28.36 28.22 28.24 3,466 +0.07(+0.25%)
Dec 01, 2023 27.60 28.17 27.60 28.17 7,737 +0.78(+2.85%)
Nov 30, 2023 27.20 27.43 27.20 27.39 2,144 +0.00(+0.00%)
Nov 29, 2023 27.67 27.67 27.33 27.39 4,581 +0.38(+1.39%)
Nov 28, 2023 26.97 27.06 26.81 27.01 8,447 +0.12(+0.44%)
Nov 27, 2023 26.97 26.97 26.89 26.89 1,288 -0.32(-1.16%)
Nov 24, 2023 27.18 27.21 27.15 27.21 972 +0.21(+0.79%)
Nov 22, 2023 27.03 27.14 26.91 27.00 2,288 +0.06(+0.21%)
Nov 21, 2023 27.00 27.00 26.94 26.94 1,803 -0.08(-0.29%)
Nov 20, 2023 26.83 27.08 26.83 27.02 4,398 +0.10(+0.35%)
Nov 17, 2023 26.84 26.92 26.70 26.92 6,167 +0.29(+1.08%)
Nov 16, 2023 27.02 27.02 26.59 26.64 1,001 -0.31(-1.14%)
Nov 15, 2023 27.04 27.15 26.94 26.94 1,948 +0.28(+1.04%)
Nov 14, 2023 26.47 26.82 26.45 26.67 8,333 +0.98(+3.81%)
Nov 13, 2023 25.73 25.74 25.66 25.69 5,587 +0.06(+0.23%)
Nov 10, 2023 25.24 25.66 25.24 25.63 10,278 +0.41(+1.61%)
Nov 09, 2023 25.58 25.65 25.22 25.22 2,399 -0.47(-1.83%)
Nov 08, 2023 25.81 25.81 25.63 25.69 14,803 -0.02(-0.10%)
Nov 07, 2023 25.63 25.72 25.57 25.72 2,061 -0.02(-0.08%)
Nov 06, 2023 26.03 26.03 25.65 25.74 6,393 -0.29(-1.10%)
Nov 03, 2023 26.05 26.08 25.98 26.02 4,734 +0.55(+2.18%)
Nov 02, 2023 25.29 25.47 25.29 25.47 9,338 +0.40(+1.58%)
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.