Skip to main content

Nasdaq Transportation ETF (NQ: FTXR )

32.15 +0.04 (+0.13%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 23.16 23.29 22.76 22.76 65,811 -0.51(-2.18%)
Sep 29, 2022 23.13 23.27 22.96 23.27 10,707 -0.57(-2.41%)
Sep 28, 2022 23.33 23.94 23.25 23.84 30,993 +0.57(+2.47%)
Sep 27, 2022 23.40 23.58 23.03 23.27 17,556 +0.08(+0.34%)
Sep 26, 2022 23.35 23.67 23.08 23.19 54,961 -0.28(-1.20%)
Sep 23, 2022 23.71 23.71 23.15 23.47 43,412 -0.67(-2.76%)
Sep 22, 2022 24.59 24.59 24.10 24.14 14,419 -0.54(-2.20%)
Sep 21, 2022 25.28 25.41 24.66 24.68 30,204 -0.45(-1.78%)
Sep 20, 2022 25.61 25.61 24.97 25.13 11,439 -0.81(-3.11%)
Sep 19, 2022 25.25 25.95 25.25 25.94 13,108 +0.47(+1.83%)
Sep 16, 2022 25.54 25.62 25.27 25.47 16,647 -1.03(-3.88%)
Sep 15, 2022 26.62 26.95 26.41 26.50 9,657 -0.14(-0.51%)
Sep 14, 2022 26.20 26.69 26.20 26.63 3,033 -0.03(-0.11%)
Sep 13, 2022 27.11 27.28 26.65 26.66 9,298 -1.17(-4.22%)
Sep 12, 2022 27.72 27.91 27.69 27.84 4,609 +0.26(+0.95%)
Sep 09, 2022 27.39 27.57 27.38 27.57 9,845 +0.57(+2.12%)
Sep 08, 2022 26.79 27.00 26.61 27.00 9,200 +0.00(+0.00%)
Sep 07, 2022 26.49 27.07 26.47 27.00 10,188 +0.47(+1.75%)
Sep 06, 2022 26.72 26.75 26.33 26.54 20,150 -0.14(-0.51%)
Sep 02, 2022 27.27 27.27 26.60 26.67 13,129 -0.24(-0.90%)
Sep 01, 2022 26.56 26.93 26.53 26.92 7,957 +0.00(+0.00%)
Aug 31, 2022 27.24 27.24 26.89 26.92 15,052 -0.21(-0.79%)
Aug 30, 2022 27.58 27.58 27.04 27.13 12,684 -0.34(-1.24%)
Aug 29, 2022 27.37 27.60 27.37 27.47 3,520 -0.23(-0.83%)
Aug 26, 2022 28.70 28.70 27.67 27.70 7,300 -0.98(-3.40%)
Aug 25, 2022 28.34 28.67 28.34 28.67 12,245 +0.50(+1.76%)
Aug 24, 2022 27.92 28.29 27.92 28.18 22,542 +0.23(+0.83%)
Aug 23, 2022 28.10 28.10 27.88 27.94 4,642 +0.13(+0.45%)
Aug 22, 2022 28.11 28.11 27.81 27.82 6,196 -0.77(-2.68%)
Aug 19, 2022 28.79 28.79 28.52 28.58 85,474 -0.49(-1.67%)
Aug 18, 2022 28.90 29.12 28.84 29.07 21,256 +0.15(+0.50%)
Aug 17, 2022 29.11 29.11 28.83 28.92 21,914 -0.54(-1.84%)
Aug 16, 2022 29.37 29.66 29.34 29.47 6,170 +0.09(+0.30%)
Aug 15, 2022 29.14 29.44 29.14 29.38 11,897 +0.06(+0.20%)
Aug 12, 2022 29.01 29.32 29.00 29.32 60,836 +0.40(+1.38%)
Aug 11, 2022 29.06 29.27 28.92 28.92 64,585 +0.13(+0.44%)
Aug 10, 2022 28.58 28.87 28.58 28.80 41,393 +0.93(+3.34%)
Aug 09, 2022 28.16 28.16 27.81 27.87 99,135 -0.39(-1.37%)
Aug 08, 2022 28.32 28.61 28.22 28.25 11,283 +0.14(+0.48%)
Aug 05, 2022 27.75 28.12 27.75 28.12 102,749 +0.06(+0.23%)
Aug 04, 2022 28.09 28.18 28.01 28.06 10,996 -0.03(-0.12%)
Aug 03, 2022 27.79 28.13 27.79 28.09 20,258 +0.49(+1.76%)
Aug 02, 2022 27.47 27.87 27.47 27.60 23,445 -0.26(-0.93%)
Aug 01, 2022 27.52 27.90 27.52 27.86 31,400 +0.16(+0.59%)
Jul 29, 2022 27.24 27.75 27.24 27.70 11,683 +0.52(+1.93%)
Jul 28, 2022 26.54 27.20 26.52 27.18 12,037 +0.74(+2.79%)
Jul 27, 2022 25.97 26.52 25.97 26.44 20,221 +0.61(+2.37%)
Jul 26, 2022 26.07 26.07 25.80 25.83 10,088 -0.44(-1.66%)
Jul 25, 2022 26.23 26.34 26.10 26.27 17,663 +0.06(+0.22%)
Jul 22, 2022 26.57 26.57 26.09 26.21 10,397 -0.25(-0.95%)
Jul 21, 2022 26.25 26.48 26.18 26.46 21,253 +0.12(+0.44%)
Jul 20, 2022 26.29 26.40 26.11 26.34 8,902 +0.27(+1.04%)
Jul 19, 2022 25.35 26.08 25.35 26.07 36,154 +1.03(+4.11%)
Jul 18, 2022 25.41 25.51 24.98 25.04 20,479 +0.12(+0.49%)
Jul 15, 2022 24.70 24.93 24.58 24.92 13,257 +0.51(+2.08%)
Jul 14, 2022 24.17 24.44 24.00 24.41 17,130 -0.12(-0.47%)
Jul 13, 2022 24.27 24.65 24.27 24.53 28,063 -0.25(-1.02%)
Jul 12, 2022 24.47 25.11 24.47 24.78 19,901 +0.15(+0.61%)
Jul 11, 2022 24.95 24.95 24.63 24.63 79,087 -0.51(-2.02%)
Jul 08, 2022 25.15 25.24 24.91 25.14 16,546 -0.09(-0.35%)
Jul 07, 2022 24.96 25.28 24.96 25.23 56,690 +0.55(+2.24%)
Jul 06, 2022 24.69 24.81 24.44 24.67 46,810 -0.09(-0.35%)
Jul 05, 2022 24.30 24.76 24.15 24.76 168,290 +0.01(+0.04%)
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.