Nasdaq Transportation ETF (NQ: FTXR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2017 | 20.74 | 20.88 | 20.74 | 20.87 | 559 | +0.08(+0.40%) |
| Aug 30, 2017 | 20.79 | 20.79 | 20.79 | 20.79 | 327 | +0.19(+0.93%) |
| Aug 29, 2017 | 20.60 | 20.60 | 20.60 | 20.60 | 416 | -0.04(-0.21%) |
| Aug 28, 2017 | 20.63 | 20.64 | 20.63 | 20.64 | 545 | +0.27(+1.34%) |
| Aug 24, 2017 | 20.37 | 20.37 | 20.37 | 0 | -0.14(-0.68%) | |
| Aug 23, 2017 | 20.48 | 20.51 | 20.48 | 20.51 | 928 | -0.04(-0.21%) |
| Aug 21, 2017 | 20.55 | 20.55 | 20.55 | 54 | -0.07(-0.32%) | |
| Aug 18, 2017 | 20.61 | 20.62 | 20.61 | 20.62 | 338 | -0.43(-2.06%) |
| Aug 17, 2017 | 21.05 | 21.05 | 21.05 | 21.05 | 109 | -0.05(-0.26%) |
| Aug 09, 2017 | 21.10 | 21.10 | 21.10 | 0 | -0.05(-0.26%) | |
| Aug 03, 2017 | 21.16 | 21.16 | 21.16 | 0 | +0.21(+0.98%) | |
| Aug 02, 2017 | 20.94 | 20.96 | 20.94 | 20.95 | 563 | -0.11(-0.52%) |
| Aug 01, 2017 | 21.06 | 21.06 | 21.06 | 21.06 | 656 | -0.25(-1.16%) |
| Jul 28, 2017 | 21.31 | 21.31 | 21.31 | 135 | -1.00(-4.47%) | |
| Jul 19, 2017 | 22.31 | 22.31 | 22.31 | 0 | -0.18(-0.81%) | |
| Jul 18, 2017 | 22.68 | 22.68 | 22.49 | 884 | -0.18(-0.81%) | |
| Jul 17, 2017 | 22.59 | 22.68 | 22.59 | 22.68 | 4,857 | +0.01(+0.04%) |
| Jul 14, 2017 | 22.67 | 22.67 | 22.67 | 22.67 | 253 | +0.09(+0.40%) |
| Jul 12, 2017 | 22.58 | 22.58 | 22.58 | 1 | +0.25(+1.13%) | |
| Jul 11, 2017 | 22.32 | 22.32 | 22.32 | 22.32 | 559 | -0.10(-0.46%) |
| Jul 07, 2017 | 22.43 | 22.43 | 22.43 | 54 | +0.20(+0.90%) | |
| Jul 06, 2017 | 22.23 | 22.23 | 22.23 | 22.23 | 218 | -0.15(-0.65%) |
| Jul 05, 2017 | 22.37 | 22.37 | 22.37 | 22.37 | 246 | +0.17(+0.78%) |
| Jul 03, 2017 | 22.20 | 22.20 | 22.20 | 22.20 | 15 | +0.00(+0.00%) |
| Jun 30, 2017 | 22.20 | 22.20 | 22.20 | 15 | +0.13(+0.58%) | |
| Jun 29, 2017 | 22.14 | 22.14 | 22.06 | 22.07 | 791 | -0.05(-0.25%) |
| Jun 28, 2017 | 21.92 | 22.21 | 21.92 | 22.13 | 799 | +0.17(+0.78%) |
| Jun 27, 2017 | 21.98 | 22.01 | 21.94 | 21.95 | 76,968 | +0.00(+0.02%) |
| Jun 23, 2017 | 21.95 | 21.95 | 21.95 | 26 | +0.16(+0.76%) | |
| Jun 21, 2017 | 21.79 | 21.79 | 21.79 | 0 | -0.23(-1.04%) | |
| Jun 19, 2017 | 22.01 | 22.01 | 22.01 | 66 | +0.15(+0.67%) | |
| Jun 15, 2017 | 21.87 | 21.87 | 21.87 | 93 | -0.11(-0.48%) | |
| Jun 14, 2017 | 22.01 | 22.01 | 21.97 | 21.97 | 1,025 | -0.10(-0.47%) |
| Jun 13, 2017 | 22.11 | 22.11 | 22.07 | 22.08 | 754 | +0.02(+0.08%) |
| Jun 07, 2017 | 22.06 | 22.06 | 22.06 | 89 | +0.07(+0.34%) | |
| Jun 06, 2017 | 22.01 | 22.01 | 21.99 | 21.99 | 535 | +0.00(+0.02%) |
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.