Nasdaq Transportation ETF (NQ: FTXR )

32.11 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 19.92 19.92 19.63 19.77 12,936 -0.19(-0.95%)
Jul 30, 2020 19.95 20.01 19.94 19.96 2,911 -0.18(-0.89%)
Jul 29, 2020 20.12 20.21 20.11 20.14 1,279 +0.34(+1.70%)
Jul 28, 2020 19.84 19.99 19.80 19.80 817 -0.20(-1.01%)
Jul 27, 2020 19.78 20.01 19.78 20.01 1,463 +0.28(+1.43%)
Jul 24, 2020 19.69 19.79 19.69 19.72 18,194 -0.25(-1.23%)
Jul 23, 2020 20.08 20.22 19.97 19.97 2,346 -0.09(-0.44%)
Jul 22, 2020 20.08 20.10 20.06 20.06 742 +0.07(+0.35%)
Jul 21, 2020 20.02 20.12 19.98 19.99 5,631 -0.08(-0.39%)
Jul 20, 2020 20.04 20.10 19.98 20.07 960 +0.03(+0.17%)
Jul 17, 2020 20.19 20.19 20.03 20.03 736 +0.15(+0.75%)
Jul 16, 2020 19.88 19.88 19.88 19.88 525 -0.24(-1.21%)
Jul 15, 2020 19.77 20.12 19.77 20.12 6,112 +0.75(+3.85%)
Jul 14, 2020 19.30 19.38 19.29 19.38 1,757 +0.37(+1.97%)
Jul 13, 2020 19.63 19.63 19.00 19.00 2,588 -0.10(-0.52%)
Jul 10, 2020 18.72 19.10 18.72 19.10 946 +0.51(+2.75%)
Jul 09, 2020 18.57 18.65 18.57 18.59 3,281 -0.29(-1.55%)
Jul 08, 2020 18.84 18.88 18.74 18.88 527 -0.04(-0.19%)
Jul 07, 2020 19.00 19.00 18.92 18.92 176 -0.20(-1.03%)
Jul 06, 2020 18.96 19.12 18.94 19.12 4,061 +0.56(+3.04%)
Jul 02, 2020 18.80 18.80 18.50 18.55 1,472 +0.31(+1.67%)
Jul 01, 2020 18.77 18.77 18.25 18.25 1,923 -0.09(-0.50%)
Jun 30, 2020 18.07 18.34 18.00 18.34 369 +0.29(+1.63%)
Jun 29, 2020 18.00 18.04 17.97 18.04 3,727 +0.56(+3.21%)
Jun 26, 2020 17.78 17.78 17.38 17.48 7,256 -0.38(-2.12%)
Jun 25, 2020 17.39 17.86 17.37 17.86 1,998 +0.16(+0.89%)
Jun 24, 2020 18.02 18.02 17.70 17.70 2,621 -0.68(-3.70%)
Jun 23, 2020 18.36 18.38 18.31 18.38 1,585 +0.15(+0.82%)
Jun 22, 2020 18.21 18.34 18.21 18.23 2,602 -0.12(-0.63%)
Jun 19, 2020 18.74 18.74 18.30 18.35 11,788 -0.28(-1.48%)
Jun 18, 2020 18.76 18.76 18.55 18.63 3,107 -0.01(-0.05%)
Jun 17, 2020 18.77 18.80 18.56 18.64 3,856 -0.24(-1.28%)
Jun 16, 2020 19.14 19.18 18.88 18.88 2,161 +0.29(+1.53%)
Jun 15, 2020 17.85 18.63 17.85 18.59 11,891 +0.18(+0.95%)
Jun 12, 2020 18.26 18.42 18.12 18.42 6,841 +0.68(+3.84%)
Jun 11, 2020 17.94 18.48 17.67 17.74 12,933 -1.63(-8.42%)
Jun 10, 2020 19.67 19.67 18.98 19.37 9,162 -0.50(-2.52%)
Jun 09, 2020 19.93 19.95 19.69 19.87 7,190 -0.74(-3.58%)
Jun 08, 2020 20.32 20.64 20.15 20.61 20,344 +0.87(+4.41%)
Jun 05, 2020 20.35 20.48 19.69 19.74 18,314 +0.68(+3.57%)
Jun 04, 2020 18.48 19.06 18.48 19.06 9,096 +0.64(+3.46%)
Jun 03, 2020 18.05 18.44 18.03 18.42 5,048 +0.74(+4.18%)
Jun 02, 2020 17.74 17.75 17.60 17.68 1,337 +0.16(+0.89%)
Jun 01, 2020 17.34 17.62 17.32 17.53 4,699 +0.37(+2.18%)
May 29, 2020 17.04 17.15 16.99 17.15 2,105 -0.04(-0.25%)
May 28, 2020 17.74 17.74 17.10 17.20 35,336 -0.46(-2.60%)
May 27, 2020 17.92 17.92 17.43 17.66 11,268 +0.43(+2.50%)
May 26, 2020 17.07 17.32 16.98 17.22 7,286 +0.97(+5.94%)
May 22, 2020 16.06 16.29 16.06 16.26 1,263 -0.01(-0.04%)
May 21, 2020 16.15 16.30 16.10 16.27 4,223 +0.12(+0.75%)
May 20, 2020 16.30 16.30 16.12 16.14 6,821 +0.40(+2.56%)
May 19, 2020 15.72 16.14 15.71 15.74 9,817 -0.13(-0.85%)
May 18, 2020 15.68 15.88 15.65 15.88 7,145 +1.10(+7.42%)
May 15, 2020 14.73 14.88 14.72 14.78 52,628 -0.04(-0.25%)
May 14, 2020 14.06 14.82 14.06 14.82 32,871 +0.16(+1.09%)
May 13, 2020 15.17 15.17 14.41 14.66 24,251 -0.54(-3.55%)
May 12, 2020 15.56 15.73 15.20 15.20 20,734 -0.43(-2.77%)
May 11, 2020 15.55 15.63 15.42 15.63 17,370 -0.26(-1.61%)
May 08, 2020 15.49 15.88 15.49 15.88 24,524 +0.75(+4.92%)
May 07, 2020 15.19 15.39 15.13 15.14 4,514 +0.16(+1.05%)
May 06, 2020 15.07 15.07 14.95 14.98 11,724 -0.15(-1.01%)
May 05, 2020 15.32 15.33 15.14 15.14 35,326 +0.22(+1.50%)
May 04, 2020 14.60 14.91 14.60 14.91 632 -0.28(-1.84%)
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.