Nasdaq Transportation ETF (NQ: FTXR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2018 | 23.46 | 23.46 | 23.46 | 23.46 | 214 | +0.27(+1.18%) |
| Nov 29, 2018 | 23.21 | 23.21 | 23.18 | 23.18 | 569 | +0.60(+2.65%) |
| Nov 27, 2018 | 22.58 | 22.58 | 22.58 | 0 | +0.47(+2.13%) | |
| Nov 26, 2018 | 22.11 | 22.11 | 22.11 | 26 | +0.00(+0.00%) | |
| Nov 23, 2018 | 22.11 | 22.11 | 22.11 | 27 | +0.00(+0.00%) | |
| Nov 21, 2018 | 22.11 | 22.11 | 22.11 | 0 | +0.07(+0.34%) | |
| Nov 20, 2018 | 22.04 | 22.04 | 22.04 | 22.04 | 483 | -0.62(-2.75%) |
| Nov 19, 2018 | 22.66 | 22.66 | 22.66 | 22.66 | 220 | +0.47(+2.14%) |
| Nov 15, 2018 | 22.19 | 22.19 | 22.19 | 0 | -0.28(-1.24%) | |
| Nov 14, 2018 | 22.57 | 22.57 | 22.47 | 22.47 | 376 | -0.10(-0.46%) |
| Nov 13, 2018 | 22.57 | 22.57 | 22.57 | 8 | +0.00(+0.00%) | |
| Nov 12, 2018 | 22.57 | 22.57 | 22.57 | 53 | +0.00(+0.00%) | |
| Nov 09, 2018 | 22.57 | 22.57 | 22.57 | 22.57 | 214 | -0.18(-0.80%) |
| Nov 08, 2018 | 22.75 | 22.75 | 22.75 | 22.75 | 214 | -0.14(-0.61%) |
| Nov 07, 2018 | 22.45 | 22.89 | 22.45 | 22.89 | 1,041 | +0.55(+2.47%) |
| Nov 06, 2018 | 22.34 | 22.34 | 22.34 | 1 | +0.00(+0.00%) | |
| Nov 05, 2018 | 18 | +0.00(+0.00%) | ||||
| Nov 02, 2018 | 22.27 | 22.34 | 22.27 | 22.34 | 4,084 | +0.06(+0.27%) |
| Nov 01, 2018 | 22.14 | 22.28 | 22.14 | 22.28 | 752 | +0.17(+0.78%) |
| Oct 31, 2018 | 22.16 | 22.16 | 22.10 | 22.10 | 365 | +0.44(+2.01%) |
| Oct 30, 2018 | 21.63 | 21.67 | 21.59 | 21.67 | 3,924 | +0.04(+0.17%) |
| Oct 29, 2018 | 21.63 | 21.63 | 21.63 | 30 | +0.00(+0.00%) | |
| Oct 26, 2018 | 21.63 | 21.63 | 21.63 | 11 | +0.00(+0.00%) | |
| Oct 25, 2018 | 21.51 | 21.63 | 21.51 | 21.63 | 1,289 | +0.14(+0.65%) |
| Oct 24, 2018 | 21.49 | 21.49 | 21.49 | 21.49 | 195 | +0.03(+0.14%) |
| Oct 23, 2018 | 21.46 | 21.46 | 21.46 | 21.46 | 1,077 | -0.49(-2.25%) |
| Oct 22, 2018 | 21.84 | 21.96 | 21.84 | 21.96 | 644 | +0.12(+0.55%) |
| Oct 19, 2018 | 21.96 | 21.96 | 21.83 | 21.83 | 752 | -0.18(-0.80%) |
| Oct 18, 2018 | 22.01 | 22.01 | 22.01 | 29 | +0.00(+0.00%) | |
| Oct 17, 2018 | 22.01 | 22.01 | 22.01 | 73 | +0.00(+0.00%) | |
| Oct 16, 2018 | 22.01 | 22.01 | 22.01 | 101 | +0.00(+0.00%) | |
| Oct 15, 2018 | 22.01 | 22.01 | 22.01 | 59 | +0.00(+0.00%) | |
| Oct 12, 2018 | 22.01 | 22.01 | 22.01 | 1 | +0.00(+0.00%) | |
| Oct 11, 2018 | 22.01 | 22.01 | 22.01 | 48 | +0.00(+0.00%) | |
| Oct 10, 2018 | 22.03 | 22.03 | 22.01 | 22.01 | 1,303 | -0.87(-3.82%) |
| Oct 09, 2018 | 22.87 | 22.89 | 22.84 | 22.89 | 1,074 | -0.30(-1.28%) |
| Oct 08, 2018 | 23.18 | 23.18 | 23.18 | 119 | +0.00(+0.00%) | |
| Oct 05, 2018 | 23.19 | 23.19 | 23.18 | 69 | -0.00(-0.01%) | |
| Oct 04, 2018 | 23.35 | 23.35 | 23.19 | 23.19 | 410 | -0.44(-1.88%) |
| Oct 03, 2018 | 23.63 | 23.63 | 23.63 | 175 | +0.00(+0.00%) | |
| Oct 02, 2018 | 23.63 | 23.63 | 23.63 | 135 | +0.00(+0.00%) | |
| Oct 01, 2018 | 23.63 | 23.63 | 23.63 | 109 | +0.00(+0.00%) | |
| Sep 28, 2018 | 23.63 | 23.63 | 23.63 | 23.63 | 429 | -0.14(-0.57%) |
| Sep 27, 2018 | 23.77 | 23.77 | 23.77 | 23.77 | 214 | +0.07(+0.29%) |
| Sep 26, 2018 | 23.70 | 23.70 | 23.70 | 23.70 | 379 | -0.10(-0.42%) |
| Sep 25, 2018 | 23.80 | 23.80 | 23.80 | 4 | -0.00(-0.01%) | |
| Sep 24, 2018 | 23.84 | 23.84 | 23.80 | 23.80 | 1,224 | -0.31(-1.27%) |
| Sep 20, 2018 | 24.10 | 24.10 | 24.10 | 0 | +0.00(+0.00%) | |
| Sep 19, 2018 | 24.10 | 24.10 | 24.10 | 24 | +0.00(+0.01%) | |
| Sep 18, 2018 | 23.99 | 24.10 | 23.99 | 24.10 | 659 | +0.10(+0.42%) |
| Sep 17, 2018 | 24.00 | 24.00 | 24.00 | 150 | +0.06(+0.26%) | |
| Sep 12, 2018 | 23.94 | 23.94 | 23.94 | 0 | +0.00(+0.00%) | |
| Sep 11, 2018 | 23.94 | 23.94 | 23.94 | 58 | +0.00(+0.01%) | |
| Sep 10, 2018 | 23.78 | 23.94 | 23.78 | 23.94 | 323 | +0.35(+1.49%) |
| Sep 07, 2018 | 23.83 | 23.85 | 23.57 | 23.59 | 33,623 | -0.12(-0.51%) |
| Sep 06, 2018 | 23.61 | 23.76 | 23.61 | 23.71 | 3,257 | +0.07(+0.31%) |
| Sep 05, 2018 | 23.56 | 23.64 | 23.50 | 23.63 | 772 | +0.07(+0.31%) |
| Sep 04, 2018 | 23.50 | 23.58 | 23.50 | 23.56 | 5,215 | +0.06(+0.28%) |
| Aug 31, 2018 | 23.50 | 23.50 | 23.50 | 0 | -0.13(-0.57%) | |
| Aug 30, 2018 | 23.72 | 23.72 | 23.63 | 23.63 | 551 | -0.34(-1.41%) |
| Aug 29, 2018 | 23.94 | 23.97 | 23.89 | 23.97 | 1,661 | -0.06(-0.23%) |
| Aug 28, 2018 | 24.02 | 24.02 | 24.02 | 24.02 | 433 | +0.42(+1.77%) |
| Aug 27, 2018 | 23.61 | 23.61 | 23.61 | 2 | +0.00(+0.00%) | |
| Aug 24, 2018 | 23.54 | 23.62 | 23.54 | 23.61 | 1,293 | +0.10(+0.43%) |
| Aug 23, 2018 | 23.65 | 23.65 | 23.50 | 23.50 | 3,840 | -0.22(-0.91%) |
| Aug 22, 2018 | 23.77 | 23.77 | 23.72 | 23.72 | 821 | -0.29(-1.19%) |
| Aug 21, 2018 | 24.01 | 24.01 | 24.01 | 24.01 | 323 | +0.21(+0.90%) |
| Aug 20, 2018 | 23.79 | 23.79 | 23.79 | 23.79 | 1,101 | +0.23(+0.98%) |
| Aug 17, 2018 | 23.44 | 23.57 | 23.41 | 23.56 | 14,871 | +0.08(+0.36%) |
| Aug 16, 2018 | 23.47 | 23.48 | 23.47 | 23.48 | 14,397 | +0.23(+0.99%) |
| Aug 15, 2018 | 23.11 | 23.25 | 23.10 | 23.25 | 3,723 | -0.43(-1.82%) |
| Aug 13, 2018 | 23.68 | 23.68 | 23.68 | 0 | -0.00(-0.00%) | |
| Aug 09, 2018 | 23.68 | 23.68 | 23.68 | 0 | -0.17(-0.72%) | |
| Aug 08, 2018 | 23.84 | 23.86 | 23.81 | 23.85 | 2,507 | +0.03(+0.14%) |
| Aug 07, 2018 | 23.79 | 23.84 | 23.79 | 23.81 | 27,481 | +0.11(+0.47%) |
| Aug 06, 2018 | 23.72 | 23.73 | 23.69 | 23.70 | 7,567 | +0.00(+0.00%) |
| Aug 01, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 27, 2018 | 23.37 | 23.37 | 23.35 | 23.35 | 862 | +0.06(+0.24%) |
| Jul 26, 2018 | 23.29 | 23.29 | 23.29 | 23.29 | 216 | +0.13(+0.57%) |
| Jul 20, 2018 | 23.16 | 23.16 | 23.16 | 133 | -0.08(-0.37%) | |
| Jul 18, 2018 | 23.24 | 23.24 | 23.24 | 113 | +0.05(+0.23%) | |
| Jul 10, 2018 | 23.19 | 23.19 | 23.19 | 0 | +0.64(+2.83%) | |
| Jun 28, 2018 | 22.55 | 22.55 | 22.55 | 0 | -0.52(-2.23%) | |
| Jun 25, 2018 | 23.07 | 23.07 | 23.07 | 64 | -0.63(-2.64%) | |
| Jun 19, 2018 | 23.69 | 23.69 | 23.69 | 5 | -0.27(-1.12%) | |
| Jun 15, 2018 | 23.96 | 23.96 | 23.96 | 216 | +0.95(+4.14%) | |
| May 29, 2018 | 23.01 | 23.01 | 23.01 | 65 | -0.46(-1.94%) | |
| May 25, 2018 | 23.46 | 23.46 | 23.46 | 0 | +0.44(+1.90%) | |
| May 11, 2018 | 23.03 | 23.03 | 23.03 | 50 | +0.47(+2.09%) | |
| May 09, 2018 | 22.56 | 22.56 | 22.56 | 3 | +0.14(+0.62%) | |
| May 04, 2018 | 22.42 | 22.42 | 22.42 | 0 | +0.33(+1.51%) | |
| May 03, 2018 | 22.08 | 22.08 | 22.08 | 22.08 | 154 | -0.75(-3.28%) |
| Apr 30, 2018 | 22.83 | 22.83 | 22.83 | 42 | -0.27(-1.15%) | |
| Apr 25, 2018 | 23.10 | 23.10 | 23.10 | 0 | +0.08(+0.35%) | |
| Apr 24, 2018 | 23.02 | 23.02 | 23.02 | 23.02 | 112 | -0.36(-1.53%) |
| Apr 23, 2018 | 23.38 | 23.38 | 23.38 | 23.38 | 643 | -0.18(-0.78%) |
| Apr 19, 2018 | 23.56 | 23.56 | 23.56 | 4 | -0.38(-1.60%) | |
| Apr 18, 2018 | 23.94 | 23.94 | 23.94 | 23.94 | 343 | +0.62(+2.68%) |
| Apr 12, 2018 | 23.32 | 23.32 | 23.32 | 1 | +0.19(+0.82%) | |
| Apr 11, 2018 | 23.15 | 23.15 | 23.13 | 23.13 | 762 | +0.20(+0.86%) |
| Apr 09, 2018 | 22.93 | 22.93 | 22.93 | 166 | -0.14(-0.62%) | |
| Apr 06, 2018 | 23.01 | 23.07 | 23.01 | 23.07 | 971 | -0.21(-0.91%) |
| Apr 05, 2018 | 23.43 | 23.43 | 23.29 | 23.29 | 1,591 | +0.03(+0.14%) |
| Apr 04, 2018 | 22.99 | 23.25 | 22.99 | 23.25 | 338 | +0.84(+3.73%) |
| Apr 02, 2018 | 22.42 | 22.42 | 22.42 | 8 | -0.55(-2.42%) | |
| Mar 27, 2018 | 22.97 | 22.97 | 22.97 | 0 | +0.35(+1.55%) | |
| Mar 26, 2018 | 22.64 | 22.64 | 22.64 | 22.62 | 1,331 | -0.27(-1.17%) |
| Mar 23, 2018 | 22.89 | 22.89 | 22.89 | 22.89 | 285 | -0.60(-2.56%) |
| Mar 22, 2018 | 23.56 | 23.56 | 23.22 | 23.49 | 13,039 | -0.35(-1.46%) |
| Mar 21, 2018 | 23.89 | 23.89 | 23.84 | 23.84 | 4,566 | -0.03(-0.12%) |
| Mar 16, 2018 | 23.87 | 23.87 | 23.87 | 0 | -0.01(-0.04%) | |
| Mar 14, 2018 | 23.88 | 23.88 | 23.88 | 81 | +0.04(+0.15%) | |
| Mar 13, 2018 | 23.84 | 23.84 | 23.84 | 23.84 | 237 | +0.06(+0.23%) |
| Mar 12, 2018 | 23.89 | 23.89 | 23.75 | 23.78 | 14,319 | +0.23(+0.98%) |
| Mar 09, 2018 | 23.55 | 23.55 | 23.55 | 23.55 | 297 | +0.31(+1.35%) |
| Mar 08, 2018 | 23.09 | 23.24 | 23.09 | 23.24 | 352 | +0.20(+0.86%) |
| Mar 07, 2018 | 23.04 | 23.04 | 23.04 | 23.04 | 483 | -0.01(-0.04%) |
| Mar 06, 2018 | 23.15 | 23.15 | 23.05 | 23.05 | 8,050 | +0.01(+0.03%) |
| Mar 05, 2018 | 23.04 | 23.04 | 23.04 | 23.04 | 257 | -0.44(-1.86%) |
| Feb 28, 2018 | 23.48 | 23.48 | 23.48 | 10 | -0.62(-2.56%) | |
| Feb 27, 2018 | 24.10 | 24.10 | 24.10 | 24.10 | 225 | +0.41(+1.72%) |
| Feb 26, 2018 | 23.70 | 23.70 | 23.69 | 23.69 | 303 | +0.27(+1.17%) |
| Feb 21, 2018 | 23.42 | 23.42 | 23.42 | 44 | +0.06(+0.28%) | |
| Feb 20, 2018 | 23.28 | 23.35 | 23.28 | 23.35 | 1,304 | -0.18(-0.75%) |
| Feb 16, 2018 | 23.53 | 23.53 | 23.53 | 0 | -0.03(-0.15%) | |
| Feb 15, 2018 | 23.56 | 23.49 | 23.56 | 2,243 | +0.07(+0.31%) | |
| Feb 14, 2018 | 23.22 | 23.49 | 23.22 | 23.49 | 662 | +0.29(+1.27%) |
| Feb 13, 2018 | 23.20 | 23.20 | 23.14 | 23.19 | 2,502 | +0.04(+0.16%) |
| Feb 12, 2018 | 22.84 | 23.25 | 22.84 | 23.16 | 1,337 | +0.29(+1.29%) |
| Feb 09, 2018 | 22.20 | 22.86 | 22.20 | 22.86 | 9,643 | -0.84(-3.54%) |
| Feb 07, 2018 | 23.70 | 23.70 | 23.70 | 1 | +0.55(+2.39%) | |
| Feb 06, 2018 | 23.05 | 23.15 | 23.05 | 23.15 | 777 | -0.46(-1.95%) |
| Feb 05, 2018 | 23.87 | 23.59 | 23.61 | 1,213 | -0.26(-1.08%) | |
| Feb 02, 2018 | 24.14 | 24.14 | 23.82 | 23.87 | 4,434 | -0.45(-1.86%) |
| Feb 01, 2018 | 24.21 | 24.42 | 24.21 | 24.32 | 1,695 | -0.28(-1.12%) |
| Jan 31, 2018 | 24.72 | 24.72 | 24.59 | 24.59 | 336 | -0.00(-0.00%) |
| Jan 30, 2018 | 24.64 | 24.64 | 24.59 | 24.59 | 453 | -0.29(-1.15%) |
| Jan 26, 2018 | 24.88 | 24.88 | 24.88 | 90 | +0.14(+0.56%) | |
| Jan 25, 2018 | 24.79 | 24.79 | 24.72 | 24.74 | 567 | -0.35(-1.40%) |
| Jan 24, 2018 | 25.02 | 25.09 | 25.02 | 25.09 | 2,168 | +0.02(+0.10%) |
| Jan 23, 2018 | 25.07 | 25.07 | 25.07 | 25.07 | 1,446 | -0.12(-0.48%) |
| Jan 22, 2018 | 25.04 | 25.19 | 25.04 | 25.19 | 1,356 | +0.11(+0.44%) |
| Jan 19, 2018 | 25.08 | 25.08 | 25.08 | 25.08 | 141 | +0.00(+0.02%) |
| Jan 18, 2018 | 25.07 | 25.07 | 25.07 | 25.07 | 468 | -0.10(-0.40%) |
| Jan 17, 2018 | 25.17 | 25.17 | 25.17 | 25.17 | 992 | -0.15(-0.58%) |
| Jan 16, 2018 | 25.37 | 25.46 | 25.32 | 25.32 | 3,039 | +0.00(+0.00%) |
| Jan 12, 2018 | 25.32 | 25.32 | 25.32 | 0 | +0.16(+0.62%) | |
| Jan 11, 2018 | 24.95 | 25.17 | 24.95 | 25.17 | 3,353 | +0.38(+1.52%) |
| Jan 10, 2018 | 24.76 | 24.84 | 24.76 | 24.79 | 1,943 | -0.08(-0.33%) |
| Jan 09, 2018 | 24.81 | 24.87 | 24.81 | 24.87 | 1,230 | +0.14(+0.56%) |
| Jan 08, 2018 | 24.59 | 24.74 | 24.59 | 24.73 | 901 | +0.11(+0.45%) |
| Jan 05, 2018 | 24.68 | 24.68 | 24.54 | 24.62 | 2,409 | +0.17(+0.70%) |
| Jan 04, 2018 | 24.45 | 24.45 | 24.45 | 24.45 | 591 | +0.18(+0.76%) |
| Jan 03, 2018 | 24.17 | 24.27 | 24.17 | 24.27 | 3,594 | +0.39(+1.65%) |
| Dec 29, 2017 | 23.87 | 23.87 | 23.87 | 43 | -0.02(-0.10%) | |
| Dec 28, 2017 | 23.89 | 23.90 | 23.89 | 23.90 | 285 | +0.00(+0.00%) |
| Dec 27, 2017 | 23.90 | 23.90 | 23.90 | 23.90 | 198 | +0.22(+0.95%) |
| Dec 21, 2017 | 23.67 | 23.67 | 23.67 | 80 | -0.04(-0.16%) | |
| Dec 20, 2017 | 23.68 | 23.73 | 23.68 | 23.71 | 1,509 | +0.20(+0.86%) |
| Dec 18, 2017 | 23.51 | 23.51 | 23.51 | 23 | +0.25(+1.07%) | |
| Dec 15, 2017 | 23.25 | 23.26 | 23.25 | 23.26 | 473 | +0.07(+0.28%) |
| Dec 14, 2017 | 23.20 | 23.20 | 23.20 | 23.20 | 2,181 | -0.08(-0.34%) |
| Dec 13, 2017 | 23.26 | 23.27 | 23.26 | 23.27 | 217 | -0.02(-0.06%) |
| Dec 12, 2017 | 23.23 | 23.29 | 23.23 | 23.29 | 684 | +0.06(+0.24%) |
| Dec 11, 2017 | 23.42 | 23.42 | 23.23 | 23.23 | 1,026 | -0.07(-0.32%) |
| Dec 08, 2017 | 23.30 | 23.31 | 23.30 | 23.31 | 873 | +0.32(+1.38%) |
| Dec 06, 2017 | 22.99 | 22.99 | 22.99 | 95 | -0.06(-0.26%) | |
| Dec 05, 2017 | 23.05 | 23.05 | 23.05 | 23.05 | 207 | -0.40(-1.70%) |
| Dec 04, 2017 | 23.45 | 23.45 | 23.45 | 23.45 | 272 | +0.45(+1.94%) |
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.