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 31, 2022 31.78 31.78 31.15 31.18 132,481 -0.56(-1.76%)
Mar 30, 2022 31.92 32.03 31.62 31.74 56,625 -0.37(-1.14%)
Mar 29, 2022 31.80 32.16 31.80 32.10 136,752 +0.69(+2.21%)
Mar 28, 2022 31.16 31.43 31.01 31.41 290,055 +0.34(+1.09%)
Mar 25, 2022 31.17 31.17 30.68 31.07 264,342 +0.03(+0.11%)
Mar 24, 2022 30.87 31.08 30.84 31.04 388,301 +0.35(+1.16%)
Mar 23, 2022 31.05 31.05 30.68 30.68 382,715 -0.50(-1.60%)
Mar 22, 2022 30.93 31.27 30.92 31.18 192,629 +0.41(+1.34%)
Mar 21, 2022 30.94 31.01 30.56 30.77 468,165 -0.21(-0.68%)
Mar 18, 2022 30.51 31.01 30.47 30.98 94,671 +0.23(+0.75%)
Mar 17, 2022 30.17 30.76 30.11 30.75 240,254 +0.29(+0.94%)
Mar 16, 2022 29.56 30.48 29.56 30.46 230,685 +1.30(+4.47%)
Mar 15, 2022 28.77 29.20 28.69 29.16 222,030 +0.73(+2.56%)
Mar 14, 2022 28.80 28.96 28.20 28.43 833,002 -0.31(-1.07%)
Mar 11, 2022 29.37 29.47 28.73 28.73 25,153,148 -0.47(-1.61%)
Mar 10, 2022 28.67 29.25 28.63 29.20 1,871,591 +0.07(+0.23%)
Mar 09, 2022 29.22 29.43 29.02 29.14 4,448,016 +0.71(+2.50%)
Mar 08, 2022 28.35 29.27 28.12 28.43 162,855 +0.15(+0.54%)
Mar 07, 2022 29.66 29.66 28.27 28.27 83,100 -1.44(-4.84%)
Mar 04, 2022 29.87 29.94 29.47 29.71 129,478 -0.52(-1.71%)
Mar 03, 2022 30.69 30.75 30.13 30.23 188,405 -0.27(-0.88%)
Mar 02, 2022 29.93 30.68 29.93 30.50 138,070 +0.83(+2.81%)
Mar 01, 2022 30.26 30.30 29.40 29.66 193,933 -0.71(-2.34%)
Feb 28, 2022 29.95 30.51 29.92 30.37 132,954 -0.11(-0.35%)
Feb 25, 2022 29.92 30.55 30.10 30.48 966,398 +0.68(+2.29%)
Feb 24, 2022 28.31 29.87 28.28 29.80 895,119 +0.51(+1.74%)
Feb 23, 2022 30.27 30.27 29.29 29.29 218,410 -0.69(-2.30%)
Feb 22, 2022 30.39 30.57 29.80 29.98 79,913 -0.59(-1.94%)
Feb 18, 2022 30.57 0 -0.17(-0.56%)
Feb 17, 2022 31.06 31.11 30.69 30.75 91,651 -0.60(-1.93%)
Feb 16, 2022 31.01 31.47 31.01 31.35 123,481 +0.19(+0.62%)
Feb 15, 2022 30.77 31.27 30.77 31.16 50,052 +0.91(+3.01%)
Feb 14, 2022 30.32 30.57 30.11 30.25 137,180 -0.02(-0.06%)
Feb 11, 2022 31.04 31.21 30.10 30.27 155,673 -0.82(-2.65%)
Feb 10, 2022 31.17 31.70 30.93 31.09 77,673 -0.43(-1.37%)
Feb 09, 2022 31.12 31.56 31.12 31.52 71,350 +0.73(+2.37%)
Feb 08, 2022 30.38 30.87 30.34 30.80 101,057 +0.41(+1.36%)
Feb 07, 2022 30.44 30.67 30.32 30.38 62,297 +0.05(+0.16%)
Feb 04, 2022 30.62 30.62 29.98 30.34 117,932 -0.57(-1.83%)
Feb 03, 2022 31.11 30.87 30.90 38,127 -0.58(-1.83%)
Feb 02, 2022 31.44 31.57 31.15 31.48 106,826 -0.10(-0.30%)
Feb 01, 2022 31.33 31.62 31.15 31.57 101,473 +0.62(+2.01%)
Jan 31, 2022 30.07 30.96 30.95 75,672 +0.77(+2.54%)
Jan 28, 2022 29.86 30.18 29.32 30.18 115,889 +0.28(+0.93%)
Jan 27, 2022 30.76 31.02 29.84 29.90 78,813 -0.49(-1.61%)
Jan 26, 2022 31.11 31.44 30.34 30.39 90,657 -0.21(-0.69%)
Jan 25, 2022 30.42 30.90 30.10 30.60 206,704 -0.37(-1.21%)
Jan 24, 2022 30.31 31.04 29.57 30.98 331,519 +0.12(+0.37%)
Jan 21, 2022 31.36 31.57 30.83 30.86 434,831 -0.72(-2.28%)
Jan 20, 2022 32.05 32.58 31.52 31.58 211,330 -0.40(-1.26%)
Jan 19, 2022 32.89 32.95 31.98 31.98 135,371 -0.77(-2.34%)
Jan 18, 2022 33.13 33.13 32.68 32.75 84,426 -0.71(-2.12%)
Jan 14, 2022 33.46 0 -0.16(-0.49%)
Jan 13, 2022 33.63 34.09 33.53 33.62 143,698 +0.24(+0.72%)
Jan 12, 2022 33.50 33.71 33.26 33.38 124,426 -0.03(-0.09%)
Jan 11, 2022 33.30 33.44 32.88 33.41 76,609 +0.11(+0.32%)
Jan 10, 2022 33.70 33.70 32.94 33.31 64,893 -0.58(-1.70%)
Jan 07, 2022 34.09 34.11 33.70 33.88 59,874 -0.07(-0.20%)
Jan 06, 2022 33.90 34.16 33.57 33.95 88,452 +0.17(+0.51%)
Jan 05, 2022 34.48 34.70 33.78 33.78 141,929 -0.69(-2.00%)
Jan 04, 2022 33.67 34.52 33.67 34.47 551,210 +1.05(+3.16%)
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.