Skip to main content

Nasdaq Transportation ETF (NQ: FTXR )

31.83 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 24.41 24.65 24.08 24.48 21,503 -0.26(-1.06%)
Jun 29, 2022 24.96 24.96 24.61 24.74 116,046 -0.31(-1.24%)
Jun 28, 2022 25.69 25.87 25.03 25.05 20,270 -0.42(-1.63%)
Jun 27, 2022 25.45 25.71 25.44 25.47 10,548 -0.09(-0.34%)
Jun 24, 2022 25.16 25.59 25.16 25.56 220,360 +0.96(+3.90%)
Jun 23, 2022 24.64 24.64 24.19 24.60 70,611 +0.04(+0.16%)
Jun 22, 2022 24.25 24.80 24.25 24.56 61,646 -0.07(-0.27%)
Jun 21, 2022 24.63 24.81 24.56 24.63 217,169 +0.40(+1.66%)
Jun 17, 2022 24.24 24.39 23.93 24.22 47,171 +0.06(+0.24%)
Jun 16, 2022 24.67 24.67 24.05 24.17 435,391 -1.13(-4.46%)
Jun 15, 2022 25.20 25.60 24.90 25.29 33,721 +0.29(+1.16%)
Jun 14, 2022 24.99 25.40 24.79 25.00 198,084 +0.38(+1.52%)
Jun 13, 2022 24.97 25.10 24.55 24.63 45,605 -1.10(-4.26%)
Jun 10, 2022 26.15 26.30 25.70 25.72 80,079 -0.91(-3.43%)
Jun 09, 2022 27.08 27.22 26.63 26.64 49,153 -0.54(-1.98%)
Jun 08, 2022 27.64 27.64 27.16 27.18 23,616 -0.67(-2.42%)
Jun 07, 2022 27.34 27.88 27.33 27.85 10,775 +0.11(+0.38%)
Jun 06, 2022 27.78 27.85 27.56 27.74 34,825 +0.24(+0.87%)
Jun 03, 2022 27.52 27.55 27.38 27.50 30,011 -0.29(-1.04%)
Jun 02, 2022 27.41 27.82 27.34 27.79 55,813 +0.52(+1.90%)
Jun 01, 2022 27.64 27.64 27.05 27.27 14,332 -0.18(-0.67%)
May 31, 2022 27.22 27.59 27.22 27.46 51,038 -0.06(-0.21%)
May 27, 2022 27.29 27.52 27.29 27.51 19,341 +0.59(+2.18%)
May 26, 2022 26.24 26.98 26.24 26.93 82,098 +0.86(+3.28%)
May 25, 2022 25.66 26.16 25.66 26.07 42,221 +0.45(+1.77%)
May 24, 2022 25.76 25.76 25.35 25.62 31,637 -0.54(-2.06%)
May 23, 2022 26.03 26.20 25.74 26.16 43,423 +0.43(+1.68%)
May 20, 2022 26.17 26.17 25.12 25.72 57,115 -0.19(-0.74%)
May 19, 2022 25.79 26.32 25.60 25.92 270,875 -0.18(-0.70%)
May 18, 2022 27.10 27.13 26.07 26.10 30,157 -1.63(-5.86%)
May 17, 2022 27.32 27.73 27.20 27.73 52,116 +0.91(+3.41%)
May 16, 2022 27.17 27.21 26.78 26.81 44,965 -0.45(-1.66%)
May 13, 2022 26.97 27.52 26.93 27.26 32,812 +0.75(+2.83%)
May 12, 2022 26.16 26.55 25.95 26.51 140,279 +0.11(+0.40%)
May 11, 2022 26.95 27.36 26.38 26.41 107,951 -0.58(-2.14%)
May 10, 2022 27.52 27.54 26.58 26.98 337,739 -0.04(-0.14%)
May 09, 2022 27.39 27.64 26.96 27.02 79,464 -0.84(-3.00%)
May 06, 2022 27.98 28.17 27.34 27.86 40,423 -0.29(-1.03%)
May 05, 2022 28.82 28.82 27.95 28.15 54,842 -0.89(-3.08%)
May 04, 2022 28.10 29.10 28.10 29.04 69,420 +0.86(+3.04%)
May 03, 2022 27.92 28.34 27.90 28.19 63,646 +0.34(+1.21%)
May 02, 2022 27.79 27.99 27.23 27.85 258,367 +0.07(+0.24%)
Apr 29, 2022 28.36 28.78 27.74 27.78 152,475 -0.80(-2.79%)
Apr 28, 2022 28.21 28.70 27.80 28.58 244,566 +0.70(+2.52%)
Apr 27, 2022 27.78 28.09 27.58 27.88 106,545 +0.19(+0.69%)
Apr 26, 2022 28.38 28.46 27.69 27.69 115,033 -0.87(-3.03%)
Apr 25, 2022 28.06 28.58 27.80 28.55 101,490 +0.30(+1.06%)
Apr 22, 2022 28.84 28.90 28.25 28.25 343,742 -0.73(-2.52%)
Apr 21, 2022 29.61 29.70 28.89 28.99 85,086 -0.12(-0.40%)
Apr 20, 2022 29.28 29.39 29.10 29.10 105,516 +0.03(+0.10%)
Apr 19, 2022 28.46 29.09 28.46 29.07 87,527 +0.72(+2.54%)
Apr 18, 2022 28.30 28.49 28.21 28.35 19,790 -0.14(-0.51%)
Apr 14, 2022 28.47 28.67 28.45 28.49 40,885 +0.01(+0.03%)
Apr 13, 2022 28.13 28.51 28.13 28.49 46,944 +0.47(+1.68%)
Apr 12, 2022 28.18 28.53 27.90 28.01 77,151 +0.03(+0.10%)
Apr 11, 2022 27.74 28.38 27.72 27.98 78,839 +0.03(+0.10%)
Apr 08, 2022 28.05 28.21 27.78 27.96 25,917 -0.20(-0.72%)
Apr 07, 2022 28.22 28.28 27.66 28.16 177,493 -0.16(-0.58%)
Apr 06, 2022 28.75 28.75 28.04 28.32 639,199 -0.75(-2.58%)
Apr 05, 2022 29.89 29.94 29.03 29.07 606,846 -0.90(-3.02%)
Apr 04, 2022 29.96 30.02 29.68 29.98 106,460 +0.02(+0.06%)
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.