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 (%)
Mar 28, 2024 32.02 32.32 32.02 32.21 4,705 +0.10(+0.31%)
Mar 27, 2024 31.71 32.11 31.70 32.11 3,686 +0.60(+1.90%)
Mar 26, 2024 31.74 31.81 31.51 31.51 2,230 -0.08(-0.25%)
Mar 25, 2024 31.64 31.65 31.59 31.59 2,430 -0.18(-0.57%)
Mar 22, 2024 31.93 31.95 31.75 31.77 4,666 +0.01(+0.03%)
Mar 21, 2024 31.64 31.76 31.58 31.76 3,626 +0.34(+1.08%)
Mar 20, 2024 30.99 31.42 30.99 31.42 4,005 +0.69(+2.24%)
Mar 19, 2024 30.57 30.73 30.57 30.73 4,893 +0.17(+0.56%)
Mar 18, 2024 30.53 30.64 30.41 30.57 1,881 +0.16(+0.54%)
Mar 15, 2024 30.52 30.52 30.38 30.40 2,193 +0.12(+0.40%)
Mar 14, 2024 30.67 30.67 30.14 30.28 6,182 -0.47(-1.52%)
Mar 13, 2024 30.83 30.90 30.75 30.75 4,356 +0.10(+0.33%)
Mar 12, 2024 30.59 30.71 30.57 30.65 2,124 +0.02(+0.06%)
Mar 11, 2024 30.56 30.64 30.55 30.63 1,831 +0.04(+0.14%)
Mar 08, 2024 30.99 30.99 30.59 30.59 2,270 -0.17(-0.55%)
Mar 07, 2024 30.82 30.94 30.76 30.76 3,947 +0.04(+0.13%)
Mar 06, 2024 30.83 30.93 30.71 30.72 5,787 +0.03(+0.10%)
Mar 05, 2024 30.78 30.93 30.69 30.69 3,634 -0.26(-0.84%)
Mar 04, 2024 31.24 31.38 30.95 30.95 17,659 -0.13(-0.42%)
Mar 01, 2024 31.00 31.11 30.90 31.08 38,601 +0.05(+0.16%)
Feb 29, 2024 31.00 31.11 31.00 31.03 8,235 +0.16(+0.51%)
Feb 28, 2024 30.96 30.99 30.86 30.87 14,155 +0.03(+0.11%)
Feb 27, 2024 30.88 30.91 30.74 30.84 1,750 +0.11(+0.34%)
Feb 26, 2024 30.69 30.83 30.69 30.73 1,610 -0.04(-0.12%)
Feb 23, 2024 30.71 30.89 30.71 30.77 5,407 +0.06(+0.18%)
Feb 22, 2024 30.60 30.71 30.60 30.71 2,608 +0.31(+1.03%)
Feb 21, 2024 30.06 30.40 30.06 30.40 1,815 +0.34(+1.13%)
Feb 20, 2024 29.98 30.15 29.97 30.06 2,795 -0.19(-0.63%)
Feb 16, 2024 30.41 30.51 30.25 30.25 1,107 -0.23(-0.75%)
Feb 15, 2024 30.38 30.51 30.37 30.48 2,260 +0.35(+1.16%)
Feb 14, 2024 30.02 30.17 30.00 30.13 2,934 +0.16(+0.53%)
Feb 13, 2024 29.78 29.97 29.70 29.97 2,014 -0.55(-1.80%)
Feb 12, 2024 30.30 30.60 30.30 30.52 4,427 +0.16(+0.52%)
Feb 09, 2024 30.25 30.43 30.25 30.36 12,256 +0.01(+0.04%)
Feb 08, 2024 30.16 30.35 30.09 30.35 1,838 +0.13(+0.43%)
Feb 07, 2024 30.28 30.33 30.09 30.22 2,721 +0.29(+0.97%)
Feb 06, 2024 29.49 29.99 29.49 29.93 2,143 +0.46(+1.56%)
Feb 05, 2024 29.69 29.69 29.45 29.47 2,562 -0.41(-1.37%)
Feb 02, 2024 29.47 29.99 29.47 29.88 5,043 +0.07(+0.23%)
Feb 01, 2024 29.54 29.81 29.21 29.81 2,259 +0.52(+1.77%)
Jan 31, 2024 29.77 29.86 29.29 29.29 4,383 -0.48(-1.61%)
Jan 30, 2024 29.67 29.77 29.67 29.77 627 +0.07(+0.25%)
Jan 29, 2024 29.51 29.73 29.41 29.70 3,518 +0.19(+0.64%)
Jan 26, 2024 29.56 29.59 29.45 29.51 1,186 +0.01(+0.02%)
Jan 25, 2024 29.31 29.54 29.31 29.50 3,872 +0.43(+1.47%)
Jan 24, 2024 29.37 29.45 29.07 29.07 4,375 -0.24(-0.82%)
Jan 23, 2024 29.49 29.49 29.29 29.31 5,509 +0.17(+0.58%)
Jan 22, 2024 29.03 29.36 29.03 29.14 2,926 +0.25(+0.85%)
Jan 19, 2024 28.60 28.95 28.59 28.90 5,899 +0.18(+0.63%)
Jan 18, 2024 28.57 28.72 28.42 28.72 2,512 +0.25(+0.88%)
Jan 17, 2024 28.40 28.52 28.33 28.46 2,549 -0.29(-1.00%)
Jan 16, 2024 28.65 28.80 28.50 28.75 2,827 -0.09(-0.32%)
Jan 12, 2024 29.16 29.16 28.82 28.84 22,006 -0.49(-1.66%)
Jan 11, 2024 29.20 29.36 29.15 29.33 4,098 -0.17(-0.56%)
Jan 10, 2024 29.44 29.51 29.31 29.50 61,462 +0.06(+0.22%)
Jan 09, 2024 29.41 29.49 29.39 29.44 3,336 -0.35(-1.16%)
Jan 08, 2024 29.47 29.78 29.47 29.78 5,545 +0.49(+1.67%)
Jan 05, 2024 29.44 29.44 29.29 29.29 222 +0.09(+0.31%)
Jan 04, 2024 29.12 29.26 29.12 29.20 1,901 +0.02(+0.07%)
Jan 03, 2024 29.24 29.38 29.15 29.18 1,542 -0.57(-1.91%)
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.