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 (%)
Nov 29, 2019 23.41 23.41 23.41 0 +0.00(+0.00%)
Nov 27, 2019 23.33 23.41 23.33 23.41 5,292 +0.06(+0.24%)
Nov 26, 2019 23.35 23.35 23.35 23.35 110 +0.51(+2.25%)
Nov 25, 2019 22.84 22.84 22.84 69 +0.00(+0.00%)
Nov 22, 2019 22.84 22.84 22.84 40 +0.00(+0.00%)
Nov 21, 2019 22.97 22.97 22.84 22.84 4,319 -0.00(-0.02%)
Nov 20, 2019 23.06 23.07 22.84 22.84 8,902 -0.51(-2.17%)
Nov 19, 2019 23.28 23.37 23.28 23.35 371 +0.08(+0.35%)
Nov 18, 2019 23.27 23.27 23.27 23.27 116 -0.22(-0.95%)
Nov 15, 2019 23.40 23.49 23.40 23.49 211 +0.11(+0.47%)
Nov 14, 2019 23.38 23.38 23.38 23.38 111 -0.01(-0.04%)
Nov 13, 2019 23.39 23.39 23.39 23.39 200 -0.17(-0.74%)
Nov 12, 2019 23.74 23.74 23.57 23.57 513 -0.12(-0.50%)
Nov 11, 2019 23.68 23.68 23.68 23.68 135 -0.10(-0.43%)
Nov 08, 2019 23.79 23.79 23.79 23.79 317 -0.13(-0.55%)
Nov 07, 2019 23.93 23.93 23.92 23.92 982 +0.43(+1.84%)
Nov 06, 2019 23.49 23.49 23.49 23.49 208 -0.18(-0.76%)
Nov 05, 2019 23.76 23.76 23.67 23.67 425 +0.39(+1.66%)
Nov 04, 2019 23.28 23.28 23.28 23.28 105 +0.45(+1.99%)
Nov 01, 2019 22.82 22.82 22.82 22.82 105 +0.39(+1.73%)
Oct 31, 2019 22.44 22.44 22.44 22.44 116 -0.18(-0.79%)
Oct 30, 2019 22.62 22.62 22.62 22.62 152 -0.46(-2.01%)
Oct 29, 2019 23.12 23.16 23.08 23.08 1,354 -0.06(-0.25%)
Oct 28, 2019 23.14 23.14 23.14 23.14 106 +0.34(+1.49%)
Oct 25, 2019 22.80 22.80 22.80 22.80 105 +0.26(+1.13%)
Oct 24, 2019 22.54 22.54 22.54 22.54 105 +0.02(+0.08%)
Oct 23, 2019 22.52 22.52 22.52 22.52 105 -0.12(-0.54%)
Oct 22, 2019 22.45 22.67 22.45 22.64 12,192 +0.18(+0.80%)
Oct 21, 2019 22.47 22.51 22.47 22.47 2,892 +0.24(+1.06%)
Oct 18, 2019 22.23 22.23 22.23 22.23 105 +0.07(+0.30%)
Oct 17, 2019 22.16 22.16 22.16 22.16 147 +0.06(+0.26%)
Oct 16, 2019 22.10 22.11 22.10 22.11 294 +0.25(+1.12%)
Oct 15, 2019 21.86 21.86 21.86 21.86 105 +0.20(+0.92%)
Oct 14, 2019 21.66 21.66 21.66 53 +0.00(+0.00%)
Oct 11, 2019 21.67 21.67 21.66 21.66 1,270 +0.52(+2.44%)
Oct 10, 2019 21.02 21.15 21.02 21.15 692 +0.20(+0.97%)
Oct 09, 2019 20.79 20.94 20.79 20.94 632 +0.22(+1.05%)
Oct 08, 2019 20.73 20.73 20.73 20.73 130 -0.22(-1.04%)
Oct 07, 2019 20.94 20.94 20.94 20.94 191 +0.11(+0.54%)
Oct 04, 2019 20.83 20.83 20.83 20.83 105 +0.26(+1.29%)
Oct 03, 2019 20.57 20.57 20.57 20.57 114 -0.36(-1.72%)
Oct 02, 2019 20.93 20.93 20.93 20.93 246 -0.77(-3.53%)
Oct 01, 2019 21.69 21.69 21.69 21.69 128 -0.11(-0.52%)
Sep 30, 2019 21.80 21.80 21.80 21.80 106 -0.15(-0.69%)
Sep 27, 2019 21.96 21.96 21.96 21.96 105 +0.09(+0.43%)
Sep 26, 2019 21.86 21.86 21.86 21.86 110 +0.17(+0.78%)
Sep 25, 2019 21.69 21.69 21.69 21.69 185 -0.18(-0.80%)
Sep 24, 2019 21.87 21.87 21.87 21.87 106 +0.00(+0.00%)
Sep 23, 2019 21.84 21.86 21.84 21.86 586 -0.21(-0.94%)
Sep 20, 2019 22.07 22.07 22.07 22.07 106 -0.12(-0.55%)
Sep 19, 2019 22.19 22.19 22.19 22.19 108 -0.04(-0.17%)
Sep 18, 2019 22.23 22.23 22.23 22.23 106 -0.03(-0.13%)
Sep 17, 2019 22.26 22.26 22.26 22.26 108 -0.16(-0.71%)
Sep 16, 2019 22.34 22.42 22.34 22.42 320 -0.24(-1.08%)
Sep 13, 2019 22.68 22.68 22.64 22.66 319 +0.18(+0.79%)
Sep 12, 2019 22.48 22.48 22.48 22.48 116 +0.22(+0.98%)
Sep 11, 2019 22.26 22.27 22.26 22.27 339 +0.15(+0.66%)
Sep 10, 2019 22.12 22.12 22.12 22.12 108 +0.13(+0.61%)
Sep 09, 2019 21.96 21.98 21.96 21.98 251 +0.27(+1.24%)
Sep 06, 2019 21.72 21.72 21.72 21.72 106 +0.01(+0.04%)
Sep 05, 2019 21.71 21.71 21.71 21.71 123 +0.72(+3.44%)
Sep 04, 2019 20.98 20.98 20.98 20.98 107 +0.23(+1.08%)
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.