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 (%)
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%)
Jul 01, 2022 24.53 24.89 24.43 24.75 20,022 +0.19(+0.79%)
Jun 30, 2022 24.48 24.73 24.15 24.56 21,438 -0.26(-1.06%)
Jun 29, 2022 25.03 25.03 24.68 24.82 115,697 -0.31(-1.24%)
Jun 28, 2022 25.77 25.94 25.10 25.13 20,209 -0.42(-1.63%)
Jun 27, 2022 25.52 25.79 25.52 25.55 10,516 -0.09(-0.34%)
Jun 24, 2022 25.24 25.66 25.24 25.63 219,697 +0.96(+3.90%)
Jun 23, 2022 24.71 24.71 24.27 24.67 70,399 +0.04(+0.16%)
Jun 22, 2022 24.33 24.88 24.33 24.63 61,461 -0.07(-0.27%)
Jun 21, 2022 24.70 24.88 24.64 24.70 216,518 +0.40(+1.66%)
Jun 17, 2022 24.32 24.46 24.00 24.30 47,030 +0.06(+0.24%)
Jun 16, 2022 24.74 24.74 24.12 24.24 434,086 -1.13(-4.46%)
Jun 15, 2022 25.28 25.68 24.98 25.37 33,620 +0.29(+1.16%)
Jun 14, 2022 25.07 25.47 24.87 25.08 197,490 +0.38(+1.52%)
Jun 13, 2022 25.05 25.17 24.62 24.70 45,468 -1.10(-4.26%)
Jun 10, 2022 26.23 26.38 25.78 25.80 79,839 -0.92(-3.43%)
Jun 09, 2022 27.16 27.30 26.71 26.72 49,005 -0.54(-1.98%)
Jun 08, 2022 27.72 27.73 27.24 27.26 23,545 -0.68(-2.42%)
Jun 07, 2022 27.42 27.96 27.41 27.93 10,743 +0.11(+0.38%)
Jun 06, 2022 27.87 27.93 27.64 27.83 34,721 +0.24(+0.87%)
Jun 03, 2022 27.60 27.63 27.46 27.59 29,921 -0.29(-1.04%)
Jun 02, 2022 27.49 27.91 27.42 27.88 55,645 +0.52(+1.90%)
Jun 01, 2022 27.72 27.72 27.13 27.36 14,289 -0.18(-0.67%)
May 31, 2022 27.31 27.68 27.31 27.54 50,885 -0.06(-0.21%)
May 27, 2022 27.37 27.61 27.37 27.60 19,283 +0.59(+2.18%)
May 26, 2022 26.32 27.07 26.32 27.01 81,852 +0.86(+3.28%)
May 25, 2022 25.73 26.24 25.73 26.15 42,095 +0.45(+1.76%)
May 24, 2022 25.84 25.84 25.43 25.70 31,542 -0.54(-2.06%)
May 23, 2022 26.11 26.27 25.82 26.24 43,293 +0.43(+1.68%)
May 20, 2022 26.25 26.25 25.19 25.80 56,944 -0.19(-0.74%)
May 19, 2022 25.87 26.40 25.68 25.99 270,063 -0.18(-0.70%)
May 18, 2022 27.18 27.21 26.15 26.18 30,067 -1.63(-5.86%)
May 17, 2022 27.40 27.82 27.28 27.81 51,960 +0.92(+3.41%)
May 16, 2022 27.25 27.29 26.86 26.89 44,830 -0.45(-1.66%)
May 13, 2022 27.06 27.61 27.01 27.35 32,714 +0.75(+2.83%)
May 12, 2022 26.24 26.63 26.02 26.59 139,859 +0.11(+0.40%)
May 11, 2022 27.03 27.44 26.46 26.49 107,628 -0.58(-2.14%)
May 10, 2022 27.61 27.63 26.66 27.07 336,727 -0.04(-0.14%)
May 09, 2022 27.47 27.72 27.04 27.10 79,226 -0.84(-3.00%)
May 06, 2022 28.07 28.25 27.42 27.94 40,302 -0.29(-1.03%)
May 05, 2022 28.91 28.91 28.03 28.23 54,677 -0.90(-3.08%)
May 04, 2022 28.18 29.19 28.18 29.13 69,211 +0.86(+3.04%)
May 03, 2022 28.00 28.43 27.98 28.27 63,455 +0.34(+1.21%)
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.