Skip to main content

Nasdaq Transportation ETF (NQ: FTXR )

32.21 +0.10 (+0.31%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 29.24 29.31 29.09 29.09 3,195 -0.11(-0.37%)
Aug 30, 2023 29.19 29.25 29.19 29.20 1,050 +0.04(+0.14%)
Aug 29, 2023 28.89 29.19 28.89 29.16 7,444 +0.45(+1.55%)
Aug 28, 2023 28.71 28.72 28.66 28.72 672 +0.19(+0.66%)
Aug 25, 2023 28.47 28.63 28.36 28.53 2,959 +0.10(+0.35%)
Aug 24, 2023 28.69 28.69 28.43 28.43 3,008 -0.25(-0.86%)
Aug 23, 2023 28.31 28.76 28.31 28.68 6,506 +0.17(+0.59%)
Aug 22, 2023 28.73 28.73 28.44 28.51 944 -0.16(-0.55%)
Aug 21, 2023 28.66 28.67 28.44 28.67 4,500 +0.23(+0.80%)
Aug 18, 2023 28.22 28.45 28.22 28.44 2,536 +0.02(+0.07%)
Aug 17, 2023 28.77 28.77 28.41 28.42 8,867 -0.31(-1.08%)
Aug 16, 2023 29.06 29.06 28.73 28.73 6,791 -0.37(-1.27%)
Aug 15, 2023 29.24 29.24 29.10 29.10 9,078 -0.43(-1.46%)
Aug 14, 2023 29.43 29.53 29.38 29.53 1,231 +0.04(+0.13%)
Aug 11, 2023 29.61 29.61 29.45 29.49 3,699 -0.22(-0.73%)
Aug 10, 2023 30.13 30.13 29.71 29.71 1,200 -0.13(-0.43%)
Aug 09, 2023 30.02 30.02 29.83 29.83 1,590 -0.31(-1.04%)
Aug 08, 2023 29.87 30.15 29.87 30.15 8,993 -0.11(-0.35%)
Aug 07, 2023 30.03 30.26 30.03 30.25 2,161 +0.15(+0.51%)
Aug 04, 2023 30.18 30.30 30.01 30.10 4,100 -0.07(-0.23%)
Aug 03, 2023 30.14 30.24 30.07 30.17 8,244 -0.18(-0.59%)
Aug 02, 2023 30.31 30.36 30.25 30.35 6,706 -0.39(-1.26%)
Aug 01, 2023 30.76 30.76 30.63 30.74 4,027 -0.11(-0.37%)
Jul 31, 2023 30.90 30.94 30.80 30.85 6,876 +0.02(+0.06%)
Jul 28, 2023 30.79 30.85 30.79 30.83 5,242 +0.38(+1.25%)
Jul 27, 2023 30.75 30.83 30.45 30.45 13,039 -0.38(-1.22%)
Jul 26, 2023 30.69 30.82 30.58 30.82 1,490 +0.61(+2.03%)
Jul 25, 2023 30.27 30.31 30.21 30.21 2,628 -0.21(-0.68%)
Jul 24, 2023 30.09 30.47 30.05 30.42 3,611 +0.09(+0.29%)
Jul 21, 2023 30.64 30.64 30.33 30.33 5,558 -0.24(-0.78%)
Jul 20, 2023 30.76 30.76 30.56 30.57 3,145 -0.32(-1.03%)
Jul 19, 2023 30.82 30.90 30.82 30.88 3,886 +0.05(+0.16%)
Jul 18, 2023 30.42 30.83 30.42 30.83 11,977 +0.50(+1.66%)
Jul 17, 2023 30.26 30.33 30.18 30.33 2,377 +0.13(+0.43%)
Jul 14, 2023 30.44 30.44 30.18 30.20 17,061 -0.25(-0.82%)
Jul 13, 2023 30.54 30.54 30.45 30.45 2,382 +0.09(+0.30%)
Jul 12, 2023 30.55 30.59 30.36 30.36 377,621 +0.07(+0.23%)
Jul 11, 2023 29.93 30.29 29.93 30.29 19,636 +0.32(+1.06%)
Jul 10, 2023 29.88 29.97 29.87 29.97 2,308 +0.14(+0.46%)
Jul 07, 2023 29.61 30.04 29.61 29.83 7,382 +0.30(+1.01%)
Jul 06, 2023 29.49 29.61 29.38 29.54 3,908 -0.32(-1.06%)
Jul 05, 2023 29.86 29.87 29.76 29.85 4,206 -0.09(-0.30%)
Jul 03, 2023 29.48 29.94 29.48 29.94 1,916 +0.48(+1.61%)
Jun 30, 2023 29.55 29.58 29.37 29.47 15,339 +0.09(+0.30%)
Jun 29, 2023 29.27 29.38 29.23 29.38 9,549 +0.25(+0.85%)
Jun 28, 2023 28.95 29.13 28.95 29.13 2,794 +0.19(+0.65%)
Jun 27, 2023 28.51 28.94 28.51 28.94 17,588 +0.87(+3.09%)
Jun 26, 2023 28.09 28.27 28.08 28.08 42,040 +0.03(+0.11%)
Jun 23, 2023 27.97 28.05 27.87 28.05 1,721 -0.17(-0.59%)
Jun 22, 2023 28.02 28.30 28.01 28.22 13,503 -0.01(-0.03%)
Jun 21, 2023 28.33 28.33 28.22 28.22 1,615 -0.15(-0.52%)
Jun 20, 2023 28.34 28.43 28.25 28.37 7,641 -0.26(-0.90%)
Jun 16, 2023 28.71 28.71 28.52 28.63 1,229 -0.03(-0.10%)
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.