Nasdaq Transportation ETF FT (NQ: FTXR )

27.04 USD +0.50 (+1.88%)
Official Closing Price Updated: 4:15 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 26.70 27.11 26.70 27.04 79,010 +0.50(+1.88%)
Nov 20, 2020 26.81 26.81 26.45 26.54 157,100 -0.29(-1.08%)
Nov 19, 2020 26.56 26.83 26.51 26.83 80,541 +0.10(+0.37%)
Nov 18, 2020 26.63 27.19 26.63 26.73 155,035 +0.29(+1.10%)
Nov 17, 2020 26.32 26.63 26.03 26.44 410,046 +0.12(+0.46%)
Nov 16, 2020 26.21 26.41 25.94 26.32 72,751 +0.63(+2.45%)
Nov 13, 2020 25.53 25.82 25.53 25.69 42,600 +0.53(+2.11%)
Nov 12, 2020 25.33 25.46 24.86 25.16 57,216 -0.50(-1.95%)
Nov 11, 2020 26.01 26.01 25.41 25.66 69,044 -0.13(-0.50%)
Nov 10, 2020 25.44 25.92 25.36 25.79 87,447 +0.44(+1.74%)
Nov 09, 2020 26.36 26.36 25.35 25.35 166,413 +0.77(+3.13%)
Nov 06, 2020 24.51 24.59 24.38 24.58 29,800 -0.12(-0.49%)
Nov 05, 2020 24.24 24.75 24.24 24.70 434,107 +0.75(+3.13%)
Nov 04, 2020 24.03 24.34 23.84 23.95 203,622 -0.10(-0.42%)
Nov 03, 2020 23.89 24.21 23.89 24.05 63,080 +0.44(+1.86%)
Nov 02, 2020 23.56 23.68 23.34 23.61 243,041 +0.17(+0.73%)
Oct 30, 2020 23.52 23.52 23.07 23.44 91,100 -0.13(-0.55%)
Oct 29, 2020 23.24 23.79 23.24 23.57 57,165 +0.25(+1.07%)
Oct 28, 2020 23.72 23.74 23.16 23.32 230,621 -0.93(-3.84%)
Oct 27, 2020 24.52 24.67 24.25 24.25 75,360 -0.27(-1.10%)
Oct 26, 2020 24.96 24.96 24.30 24.52 119,105 -0.73(-2.89%)
Oct 23, 2020 25.20 25.26 25.00 25.25 61,300 +0.23(+0.92%)
Oct 22, 2020 24.89 25.11 24.77 25.02 27,141 +0.36(+1.46%)
Oct 21, 2020 24.92 24.98 24.62 24.66 71,228 -0.10(-0.40%)
Oct 20, 2020 24.68 25.14 24.68 24.76 44,987 +0.25(+1.02%)
Oct 19, 2020 24.75 24.91 24.39 24.51 37,453 -0.22(-0.89%)
Oct 16, 2020 24.83 24.85 24.64 24.73 48,900 -0.14(-0.56%)
Oct 15, 2020 24.54 24.92 24.42 24.87 33,803 +0.05(+0.20%)
Oct 14, 2020 24.75 24.95 24.72 24.82 30,940 +0.23(+0.94%)
Oct 13, 2020 24.77 24.77 24.59 24.59 23,891 -0.18(-0.74%)
Oct 12, 2020 24.77 24.91 24.75 24.77 47,387 +0.00(+0.01%)
Oct 09, 2020 24.78 24.85 24.62 24.77 31,800 +0.01(+0.04%)
Oct 08, 2020 24.80 24.81 24.51 24.76 116,684 +0.18(+0.73%)
Oct 07, 2020 24.15 24.60 24.15 24.58 164,392 +0.78(+3.28%)
Oct 06, 2020 24.25 24.45 23.80 23.80 48,799 -0.32(-1.33%)
Oct 05, 2020 24.01 24.24 23.99 24.12 131,117 +0.39(+1.64%)
Oct 02, 2020 23.01 23.86 23.01 23.73 75,600 +0.18(+0.76%)
Oct 01, 2020 23.49 23.76 23.45 23.55 142,265 +0.21(+0.90%)
Sep 30, 2020 23.60 23.82 23.30 23.34 88,084 +0.00(+0.00%)
Sep 29, 2020 23.56 23.70 23.34 23.34 134,325 -0.39(-1.64%)
Sep 28, 2020 23.71 23.80 23.56 23.73 60,852 +0.50(+2.15%)
Sep 25, 2020 22.83 23.26 22.83 23.23 152,100 +0.36(+1.57%)
Sep 24, 2020 22.73 23.25 22.43 22.87 171,330 +0.00(+0.00%)
Sep 23, 2020 23.24 23.58 22.87 22.87 162,013 -0.38(-1.63%)
Sep 22, 2020 23.36 23.52 23.19 23.25 98,931 -0.08(-0.34%)
Sep 21, 2020 23.80 23.80 22.98 23.33 204,044 -0.83(-3.44%)
Sep 18, 2020 24.57 24.63 24.14 24.16 664,100 -0.24(-0.98%)
Sep 17, 2020 24.09 24.57 23.94 24.40 53,304 -0.22(-0.89%)
Sep 16, 2020 24.82 24.93 24.55 24.62 219,823 -0.12(-0.49%)
Sep 15, 2020 24.57 24.95 24.45 24.74 412,288 +0.49(+2.02%)
Sep 14, 2020 23.84 24.38 23.76 24.25 2,261,095 +0.55(+2.32%)
Sep 11, 2020 23.69 24.55 23.33 23.70 25,140,600 +0.18(+0.79%)
Sep 10, 2020 23.92 24.11 23.40 23.52 785,781 -0.23(-0.99%)
Sep 09, 2020 23.61 23.86 23.50 23.75 1,566,378 +0.50(+2.13%)
Sep 08, 2020 23.07 23.63 23.07 23.25 130,487 -0.76(-3.14%)
Sep 04, 2020 23.94 24.30 23.25 24.01 6,500 +0.26(+1.11%)
Sep 03, 2020 24.38 24.43 23.75 23.75 43,091 -0.75(-3.08%)
Sep 02, 2020 24.57 24.61 24.23 24.50 108,975 -0.08(-0.33%)
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.