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 30, 2020 26.44 26.45 25.88 26.07 49,556 -0.31(-1.19%)
Nov 27, 2020 26.49 26.58 26.38 26.39 7,782 -0.03(-0.11%)
Nov 25, 2020 26.55 26.55 26.12 26.41 225,695 -0.30(-1.14%)
Nov 24, 2020 26.09 26.72 26.08 26.72 96,664 +1.01(+3.93%)
Nov 23, 2020 25.39 25.78 25.39 25.71 83,095 +0.47(+1.88%)
Nov 20, 2020 25.49 25.49 25.15 25.24 165,222 -0.28(-1.08%)
Nov 19, 2020 25.25 25.51 25.21 25.51 84,705 +0.10(+0.37%)
Nov 18, 2020 25.32 25.85 25.32 25.42 163,051 +0.28(+1.10%)
Nov 17, 2020 25.03 25.32 24.75 25.14 431,247 +0.11(+0.46%)
Nov 16, 2020 24.92 25.11 24.66 25.03 76,512 +0.60(+2.45%)
Nov 13, 2020 24.27 24.55 24.27 24.43 44,802 +0.50(+2.11%)
Nov 12, 2020 24.08 24.21 23.63 23.92 60,174 -0.48(-1.95%)
Nov 11, 2020 24.73 24.73 24.16 24.40 72,613 -0.12(-0.50%)
Nov 10, 2020 24.19 24.65 24.11 24.52 91,968 +0.42(+1.74%)
Nov 09, 2020 25.06 25.06 24.10 24.10 175,017 +0.73(+3.13%)
Nov 06, 2020 23.30 23.38 23.18 23.37 31,340 -0.11(-0.49%)
Nov 05, 2020 23.05 23.53 23.05 23.49 456,552 +0.71(+3.13%)
Nov 04, 2020 22.85 23.14 22.67 22.77 214,150 -0.09(-0.42%)
Nov 03, 2020 22.72 23.02 22.72 22.87 66,341 +0.42(+1.86%)
Nov 02, 2020 22.40 22.52 22.19 22.45 255,607 +0.16(+0.73%)
Oct 30, 2020 22.36 22.36 21.94 22.29 95,810 -0.12(-0.55%)
Oct 29, 2020 22.10 22.62 22.10 22.41 60,120 +0.24(+1.07%)
Oct 28, 2020 22.55 22.57 22.02 22.17 242,545 -0.88(-3.84%)
Oct 27, 2020 23.31 23.46 23.06 23.06 79,256 -0.26(-1.10%)
Oct 26, 2020 23.73 23.73 23.11 23.31 125,263 -0.69(-2.89%)
Oct 23, 2020 23.96 24.02 23.77 24.01 64,469 +0.22(+0.92%)
Oct 22, 2020 23.67 23.88 23.55 23.79 28,544 +0.34(+1.46%)
Oct 21, 2020 23.70 23.75 23.41 23.45 74,910 -0.10(-0.40%)
Oct 20, 2020 23.47 23.90 23.47 23.54 47,313 +0.24(+1.02%)
Oct 19, 2020 23.53 23.69 23.19 23.30 39,389 -0.21(-0.89%)
Oct 16, 2020 23.61 23.63 23.43 23.51 51,428 -0.13(-0.56%)
Oct 15, 2020 23.33 23.69 23.22 23.65 35,550 +0.05(+0.20%)
Oct 14, 2020 23.53 23.72 23.50 23.60 32,539 +0.22(+0.94%)
Oct 13, 2020 23.55 23.55 23.38 23.38 25,126 -0.17(-0.74%)
Oct 12, 2020 23.55 23.69 23.53 23.56 49,837 +0.00(+0.01%)
Oct 09, 2020 23.56 23.63 23.41 23.55 33,444 +0.01(+0.04%)
Oct 08, 2020 23.58 23.59 23.30 23.54 122,717 +0.17(+0.73%)
Oct 07, 2020 22.96 23.39 22.96 23.37 172,891 +0.74(+3.28%)
Oct 06, 2020 23.06 23.25 22.63 22.63 51,322 -0.30(-1.33%)
Oct 05, 2020 22.83 23.05 22.81 22.93 137,896 +0.37(+1.64%)
Oct 02, 2020 21.88 22.69 21.88 22.56 79,508 +0.17(+0.76%)
Oct 01, 2020 22.33 22.59 22.30 22.39 149,620 +0.20(+0.90%)
Sep 30, 2020 22.44 22.65 22.15 22.19 92,638 +0.00(+0.00%)
Sep 29, 2020 22.40 22.53 22.19 22.19 141,270 -0.37(-1.64%)
Sep 28, 2020 22.54 22.63 22.40 22.56 63,998 +0.48(+2.15%)
Sep 25, 2020 21.71 22.12 21.71 22.09 159,964 +0.34(+1.57%)
Sep 24, 2020 21.61 22.11 21.33 21.75 180,188 +0.00(+0.00%)
Sep 23, 2020 22.10 22.42 21.75 21.75 170,391 -0.36(-1.63%)
Sep 22, 2020 22.21 22.36 22.05 22.11 104,047 -0.08(-0.34%)
Sep 21, 2020 22.63 22.63 21.85 22.18 214,595 -0.79(-3.44%)
Sep 18, 2020 23.36 23.42 22.95 22.97 698,443 -0.23(-0.98%)
Sep 17, 2020 22.91 23.36 22.76 23.20 56,060 -0.21(-0.89%)
Sep 16, 2020 23.60 23.70 23.35 23.41 231,190 -0.11(-0.49%)
Sep 15, 2020 23.36 23.72 23.25 23.52 433,609 +0.47(+2.02%)
Sep 14, 2020 22.67 23.18 22.59 23.06 2,378,025 +0.52(+2.32%)
Sep 11, 2020 22.53 23.34 22.18 22.53 26,440,718 +0.18(+0.79%)
Sep 10, 2020 22.74 22.92 22.25 22.36 826,416 -0.22(-0.99%)
Sep 09, 2020 22.45 22.69 22.34 22.58 1,647,381 +0.47(+2.13%)
Sep 08, 2020 21.94 22.47 21.94 22.11 137,235 -0.72(-3.15%)
Sep 04, 2020 22.76 23.10 22.10 22.83 6,836 +0.25(+1.11%)
Sep 03, 2020 23.18 23.23 22.58 22.58 45,319 -0.72(-3.08%)
Sep 02, 2020 23.36 23.40 23.04 23.30 114,610 -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.