Skip to main content

Nasdaq Transportation ETF FT (NQ: FTXR )

27.18 +0.44 (+1.65%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 27.20 27.20 26.11 26.74 54,946 -0.20(-0.74%)
May 19, 2022 26.81 27.36 26.61 26.94 260,586 -0.19(-0.70%)
May 18, 2022 28.17 28.20 27.10 27.13 29,012 -1.69(-5.86%)
May 17, 2022 28.40 28.83 28.27 28.82 50,137 +0.95(+3.41%)
May 16, 2022 28.24 28.28 27.84 27.87 43,257 -0.47(-1.66%)
May 13, 2022 28.04 28.61 27.99 28.34 31,566 +0.78(+2.83%)
May 12, 2022 27.19 27.60 26.97 27.56 134,951 +0.11(+0.40%)
May 11, 2022 28.01 28.44 27.42 27.45 103,851 -0.60(-2.14%)
May 10, 2022 28.61 28.63 27.63 28.05 324,910 -0.04(-0.14%)
May 09, 2022 28.47 28.73 28.02 28.09 76,446 -0.87(-3.00%)
May 06, 2022 29.09 29.28 28.42 28.96 38,888 -0.30(-1.03%)
May 05, 2022 29.96 29.96 29.05 29.26 52,759 -0.93(-3.08%)
May 04, 2022 29.21 30.25 29.21 30.19 66,783 +0.89(+3.04%)
May 03, 2022 29.02 29.46 29.00 29.30 61,229 +0.35(+1.21%)
May 02, 2022 28.89 29.10 28.31 28.95 248,553 +0.07(+0.24%)
Apr 29, 2022 29.48 29.92 28.84 28.88 146,683 -0.83(-2.79%)
Apr 28, 2022 29.32 29.83 28.90 29.71 235,276 +0.73(+2.52%)
Apr 27, 2022 28.88 29.20 28.67 28.98 102,498 +0.20(+0.69%)
Apr 26, 2022 29.50 29.58 28.78 28.78 110,664 -0.90(-3.03%)
Apr 25, 2022 29.17 29.71 28.89 29.68 97,635 +0.31(+1.06%)
Apr 22, 2022 29.98 30.04 29.37 29.37 330,685 -0.76(-2.52%)
Apr 21, 2022 30.78 30.87 30.03 30.13 81,854 -0.12(-0.40%)
Apr 20, 2022 30.44 30.55 30.25 30.25 101,508 +0.03(+0.10%)
Apr 19, 2022 29.58 30.24 29.58 30.22 84,203 +0.75(+2.54%)
Apr 18, 2022 29.42 29.61 29.33 29.47 19,039 -0.15(-0.51%)
Apr 14, 2022 29.59 29.80 29.57 29.62 39,332 +0.01(+0.03%)
Apr 13, 2022 29.24 29.64 29.24 29.61 45,161 +0.49(+1.68%)
Apr 12, 2022 29.29 29.66 29.00 29.12 74,221 +0.03(+0.10%)
Apr 11, 2022 28.84 29.50 28.81 29.09 75,845 +0.03(+0.10%)
Apr 08, 2022 29.16 29.32 28.88 29.06 24,933 -0.21(-0.72%)
Apr 07, 2022 29.33 29.40 28.75 29.27 170,751 -0.17(-0.58%)
Apr 06, 2022 29.89 29.89 29.15 29.44 614,918 -0.78(-2.58%)
Apr 05, 2022 31.07 31.12 30.18 30.22 583,794 -0.94(-3.02%)
Apr 04, 2022 31.14 31.21 30.85 31.16 102,416 +0.02(+0.06%)
Apr 01, 2022 32.41 32.41 30.98 31.14 141,127 -1.17(-3.62%)
Mar 31, 2022 32.94 32.94 32.28 32.31 127,832 -0.58(-1.76%)
Mar 30, 2022 33.08 33.19 32.77 32.89 54,638 -0.38(-1.14%)
Mar 29, 2022 32.96 33.33 32.96 33.27 131,953 +0.72(+2.21%)
Mar 28, 2022 32.29 32.57 32.14 32.55 279,876 +0.35(+1.09%)
Mar 25, 2022 32.30 32.30 31.80 32.20 255,065 -0.16(-0.49%)
Mar 24, 2022 32.19 32.41 32.16 32.36 372,404 +0.37(+1.16%)
Mar 23, 2022 32.38 32.38 31.99 31.99 367,046 -0.52(-1.60%)
Mar 22, 2022 32.25 32.60 32.24 32.51 184,743 +0.43(+1.34%)
Mar 21, 2022 32.26 32.33 31.86 32.08 448,998 -0.22(-0.68%)
Mar 18, 2022 31.81 32.33 31.77 32.30 90,795 +0.24(+0.75%)
Mar 17, 2022 31.46 32.07 31.40 32.06 230,418 +0.30(+0.94%)
Mar 16, 2022 30.82 31.78 30.82 31.76 221,241 +1.36(+4.47%)
Mar 15, 2022 30.00 30.45 29.91 30.40 212,940 +0.76(+2.56%)
Mar 14, 2022 30.03 30.20 29.41 29.64 798,898 -0.32(-1.07%)
Mar 11, 2022 30.62 30.73 29.96 29.96 24,123,326 -0.49(-1.61%)
Mar 10, 2022 29.89 30.50 29.86 30.45 1,794,965 +0.07(+0.23%)
Mar 09, 2022 30.47 30.69 30.26 30.38 4,265,905 +0.74(+2.50%)
Mar 08, 2022 29.56 30.52 29.32 29.64 156,188 +0.16(+0.54%)
Mar 07, 2022 30.93 30.93 29.48 29.48 79,698 -1.50(-4.84%)
Mar 04, 2022 31.15 31.22 30.73 30.98 124,177 -0.54(-1.71%)
Mar 03, 2022 32.00 32.06 31.42 31.52 180,692 -0.28(-0.88%)
Mar 02, 2022 31.21 31.99 31.20 31.80 132,418 +0.87(+2.81%)
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.