Skip to main content

Nasdaq Transportation ETF (NQ: FTXR )

32.25 +0.14 (+0.44%)
Streaming Delayed Price Updated: 2:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 30.15 30.15 29.90 29.90 1,148 -0.28(-0.92%)
Dec 28, 2023 30.14 30.22 30.14 30.18 2,989 -0.01(-0.03%)
Dec 27, 2023 30.32 30.34 30.18 30.19 5,984 -0.07(-0.23%)
Dec 26, 2023 30.08 30.36 30.08 30.26 2,749 +0.13(+0.43%)
Dec 22, 2023 30.08 30.24 30.08 30.13 2,475 +0.08(+0.27%)
Dec 21, 2023 29.68 30.09 29.68 30.05 15,488 +0.62(+2.09%)
Dec 20, 2023 30.02 30.15 29.43 29.43 8,393 -0.70(-2.32%)
Dec 19, 2023 29.90 30.16 29.90 30.13 11,190 +0.26(+0.88%)
Dec 18, 2023 30.02 30.11 29.85 29.87 5,986 -0.19(-0.65%)
Dec 15, 2023 29.95 30.17 29.95 30.07 13,999 +0.04(+0.12%)
Dec 14, 2023 29.23 30.06 29.23 30.03 14,713 +1.08(+3.74%)
Dec 13, 2023 28.45 28.96 28.17 28.95 4,217 +0.39(+1.35%)
Dec 12, 2023 28.65 28.69 28.56 28.56 3,143 -0.05(-0.17%)
Dec 11, 2023 28.44 28.61 28.44 28.61 8,100 +0.15(+0.52%)
Dec 08, 2023 28.57 28.58 28.41 28.46 4,655 +0.12(+0.42%)
Dec 07, 2023 28.22 28.41 28.22 28.34 63,191 +0.15(+0.53%)
Dec 06, 2023 28.19 28.40 28.13 28.19 2,956 +0.15(+0.55%)
Dec 05, 2023 28.09 28.18 28.04 28.04 9,868 -0.28(-1.00%)
Dec 04, 2023 28.40 28.44 28.30 28.32 3,456 +0.07(+0.25%)
Dec 01, 2023 27.68 28.25 27.68 28.25 7,714 +0.78(+2.85%)
Nov 30, 2023 27.28 27.51 27.28 27.47 2,138 +0.00(+0.00%)
Nov 29, 2023 27.75 27.75 27.41 27.47 4,567 +0.38(+1.39%)
Nov 28, 2023 27.05 27.14 26.89 27.09 8,423 +0.12(+0.44%)
Nov 27, 2023 27.05 27.05 26.97 26.97 1,284 -0.32(-1.16%)
Nov 24, 2023 27.26 27.29 27.23 27.29 969 +0.21(+0.79%)
Nov 22, 2023 27.11 27.22 26.99 27.08 2,509 +0.06(+0.21%)
Nov 21, 2023 27.08 27.08 27.02 27.02 1,798 -0.08(-0.29%)
Nov 20, 2023 26.91 27.16 26.91 27.10 4,385 +0.10(+0.35%)
Nov 17, 2023 26.92 27.00 26.78 27.00 6,149 +0.29(+1.08%)
Nov 16, 2023 27.10 27.10 26.67 26.72 998 -0.31(-1.14%)
Nov 15, 2023 27.12 27.23 27.02 27.02 1,942 +0.28(+1.04%)
Nov 14, 2023 26.55 26.90 26.53 26.75 8,309 +0.98(+3.81%)
Nov 13, 2023 25.80 25.81 25.73 25.76 5,571 +0.06(+0.23%)
Nov 10, 2023 25.32 25.74 25.32 25.70 10,247 +0.41(+1.61%)
Nov 09, 2023 25.65 25.72 25.30 25.30 2,392 -0.47(-1.83%)
Nov 08, 2023 25.89 25.89 25.70 25.77 14,760 -0.02(-0.10%)
Nov 07, 2023 25.70 25.79 25.64 25.79 2,055 -0.02(-0.08%)
Nov 06, 2023 26.11 26.11 25.72 25.81 6,374 -0.29(-1.10%)
Nov 03, 2023 26.13 26.16 26.06 26.10 4,720 +0.56(+2.18%)
Nov 02, 2023 25.37 25.54 25.37 25.54 9,310 +0.40(+1.58%)
Nov 01, 2023 25.08 25.15 24.87 25.15 7,432 +0.15(+0.60%)
Oct 31, 2023 24.84 25.04 24.82 25.00 7,832 +0.20(+0.80%)
Oct 30, 2023 24.65 24.83 24.65 24.80 8,158 +0.23(+0.93%)
Oct 27, 2023 24.99 24.99 24.57 24.57 3,438 -0.63(-2.48%)
Oct 26, 2023 25.49 25.49 25.20 25.20 9,068 -0.33(-1.28%)
Oct 25, 2023 25.60 25.60 25.40 25.52 1,329 -0.32(-1.23%)
Oct 24, 2023 25.81 25.87 25.81 25.84 597 +0.02(+0.08%)
Oct 23, 2023 25.96 26.22 25.82 25.82 4,904 -0.37(-1.40%)
Oct 20, 2023 26.29 26.39 26.14 26.19 3,309 +0.04(+0.15%)
Oct 19, 2023 26.59 26.60 26.15 26.15 1,364 -0.50(-1.86%)
Oct 18, 2023 27.31 27.31 26.65 26.65 1,867 -0.96(-3.49%)
Oct 17, 2023 27.30 27.80 27.30 27.61 1,716 +0.17(+0.61%)
Oct 16, 2023 27.43 27.44 27.41 27.44 3,133 +0.46(+1.69%)
Oct 13, 2023 27.42 27.42 26.94 26.99 6,437 -0.42(-1.55%)
Oct 12, 2023 27.86 27.86 27.35 27.41 2,751 -0.52(-1.85%)
Oct 11, 2023 27.83 27.93 27.63 27.93 2,462 +0.16(+0.57%)
Oct 10, 2023 27.79 27.98 27.77 27.77 6,178 +0.31(+1.12%)
Oct 09, 2023 27.17 27.46 27.17 27.46 3,042 +0.00(+0.01%)
Oct 06, 2023 26.92 27.65 26.92 27.46 5,519 +0.30(+1.11%)
Oct 05, 2023 27.27 27.27 27.05 27.16 9,632 -0.20(-0.73%)
Oct 04, 2023 27.36 27.36 27.21 27.36 4,907 +0.13(+0.47%)
Oct 03, 2023 27.34 27.34 27.09 27.23 2,986 -0.35(-1.26%)
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.