Nasdaq Transportation ETF (NQ: FTXR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2017 | 23.29 | 23.29 | 23.29 | 23.29 | 251 | +0.43(+1.89%) |
| Nov 29, 2017 | 22.89 | 22.89 | 22.84 | 22.86 | 770 | +0.41(+1.85%) |
| Nov 28, 2017 | 22.36 | 22.44 | 22.36 | 22.44 | 2,631 | +0.28(+1.28%) |
| Nov 27, 2017 | 22.16 | 22.16 | 22.16 | 22.16 | 450 | -0.06(-0.25%) |
| Nov 21, 2017 | 22.21 | 22.21 | 22.21 | 82 | +0.38(+1.72%) | |
| Nov 13, 2017 | 21.84 | 21.84 | 21.84 | 4 | -0.01(-0.04%) | |
| Nov 07, 2017 | 21.85 | 21.85 | 21.85 | 0 | -0.08(-0.38%) | |
| Nov 06, 2017 | 21.93 | 21.93 | 21.93 | 21.93 | 1,186 | +0.01(+0.04%) |
| Nov 02, 2017 | 21.92 | 21.92 | 21.92 | 43 | -0.19(-0.87%) | |
| Nov 01, 2017 | 22.11 | 22.11 | 22.11 | 22.11 | 327 | +0.03(+0.12%) |
| Oct 31, 2017 | 22.09 | 22.09 | 22.09 | 22.09 | 464 | +0.01(+0.03%) |
| Oct 30, 2017 | 22.08 | 22.08 | 22.08 | 22.08 | 268 | -0.28(-1.26%) |
| Oct 27, 2017 | 22.36 | 22.36 | 22.36 | 22.36 | 469 | -0.17(-0.75%) |
| Oct 26, 2017 | 22.53 | 22.53 | 22.53 | 22.53 | 246 | +0.18(+0.81%) |
| Oct 25, 2017 | 22.35 | 22.35 | 22.35 | 22.35 | 143 | -0.36(-1.59%) |
| Oct 24, 2017 | 22.71 | 22.71 | 22.71 | 22.71 | 424 | +0.03(+0.12%) |
| Oct 18, 2017 | 22.68 | 22.68 | 22.68 | 20 | +0.06(+0.27%) | |
| Oct 17, 2017 | 22.63 | 22.63 | 22.62 | 22.62 | 393 | +0.03(+0.13%) |
| Oct 16, 2017 | 22.58 | 22.59 | 22.58 | 22.59 | 344 | -0.11(-0.48%) |
| Oct 13, 2017 | 22.77 | 22.77 | 22.70 | 22.70 | 1,566 | -0.04(-0.17%) |
| Oct 12, 2017 | 22.68 | 22.74 | 22.68 | 22.74 | 566 | -0.04(-0.16%) |
| Oct 11, 2017 | 22.74 | 22.79 | 22.74 | 22.77 | 559 | +0.03(+0.12%) |
| Oct 10, 2017 | 22.77 | 22.77 | 22.72 | 22.75 | 383 | +0.19(+0.84%) |
| Oct 09, 2017 | 22.59 | 22.59 | 22.52 | 22.56 | 1,998 | -0.05(-0.23%) |
| Oct 06, 2017 | 22.59 | 22.61 | 22.57 | 22.61 | 1,453 | +0.30(+1.36%) |
| Oct 02, 2017 | 22.31 | 22.31 | 22.31 | 217 | +0.11(+0.50%) | |
| Sep 29, 2017 | 22.22 | 22.22 | 22.20 | 22.20 | 430 | +0.09(+0.42%) |
| Sep 28, 2017 | 22.10 | 22.10 | 22.10 | 22.10 | 157 | +0.07(+0.33%) |
| Sep 27, 2017 | 22.05 | 22.05 | 22.03 | 22.03 | 1,880 | +0.23(+1.05%) |
| Sep 22, 2017 | 21.80 | 21.80 | 21.80 | 49 | +0.14(+0.66%) | |
| Sep 20, 2017 | 21.66 | 21.66 | 21.66 | 0 | +0.08(+0.38%) | |
| Sep 18, 2017 | 21.58 | 21.58 | 21.58 | 25 | +0.00(+0.00%) | |
| Sep 15, 2017 | 21.58 | 21.58 | 21.58 | 21.58 | 286 | +0.02(+0.08%) |
| Sep 14, 2017 | 21.56 | 21.56 | 21.56 | 21.56 | 109 | +0.05(+0.23%) |
| Sep 12, 2017 | 21.51 | 21.51 | 21.51 | 0 | +0.38(+1.80%) | |
| Sep 11, 2017 | 21.13 | 21.13 | 21.13 | 21.13 | 258 | +0.29(+1.41%) |
| Sep 05, 2017 | 20.83 | 20.83 | 20.83 | 0 | -0.18(-0.88%) |
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.
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.