Skip to main content

Nasdaq Transportation ETF (NQ: FTXR )

30.71 +0.31 (+1.02%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 32.98 32.98 32.64 32.73 55,267 -0.10(-0.32%)
May 27, 2021 32.53 32.84 32.53 32.83 50,662 +0.49(+1.53%)
May 26, 2021 31.87 32.36 31.87 32.34 52,616 +0.63(+1.98%)
May 25, 2021 32.19 32.36 31.70 31.71 109,882 -0.33(-1.04%)
May 24, 2021 32.11 32.15 31.92 32.05 94,401 +0.10(+0.33%)
May 21, 2021 31.89 32.12 31.89 31.94 42,097 +0.26(+0.81%)
May 20, 2021 31.79 31.79 31.48 31.68 77,597 +0.04(+0.12%)
May 19, 2021 31.46 31.68 31.16 31.65 87,304 -0.32(-0.99%)
May 18, 2021 32.25 32.34 31.95 31.96 101,146 -0.21(-0.65%)
May 17, 2021 32.05 32.20 31.87 32.17 56,168 +0.09(+0.28%)
May 14, 2021 31.65 32.10 31.65 32.08 76,054 +0.66(+2.09%)
May 13, 2021 31.07 31.62 31.07 31.43 232,003 +0.41(+1.34%)
May 12, 2021 31.63 31.82 30.96 31.01 157,832 -0.85(-2.67%)
May 11, 2021 31.76 32.12 31.46 31.86 243,693 -0.47(-1.44%)
May 10, 2021 32.56 32.77 32.31 32.33 80,064 -0.19(-0.58%)
May 07, 2021 32.11 32.54 31.97 32.52 103,917 +0.52(+1.61%)
May 06, 2021 31.98 32.04 31.70 32.00 219,149 +0.10(+0.32%)
May 05, 2021 32.02 32.13 31.72 31.90 77,270 +0.13(+0.41%)
May 04, 2021 31.66 31.81 31.44 31.77 81,714 -0.07(-0.21%)
May 03, 2021 31.85 31.98 31.78 31.84 94,237 +0.26(+0.82%)
Apr 30, 2021 31.70 31.88 31.51 31.58 39,600 -0.25(-0.79%)
Apr 29, 2021 31.99 31.99 31.54 31.83 43,933 -0.03(-0.09%)
Apr 28, 2021 31.84 31.96 31.68 31.86 50,176 -0.01(-0.05%)
Apr 27, 2021 31.89 32.03 31.79 31.87 63,686 +0.16(+0.49%)
Apr 26, 2021 31.93 32.07 31.68 31.72 72,915 -0.08(-0.24%)
Apr 23, 2021 31.40 31.88 31.32 31.79 97,631 +0.56(+1.79%)
Apr 22, 2021 31.40 31.70 31.13 31.23 130,629 -0.10(-0.31%)
Apr 21, 2021 30.76 31.34 30.76 31.33 87,335 +0.45(+1.46%)
Apr 20, 2021 31.14 31.14 30.61 30.88 50,302 -0.13(-0.42%)
Apr 19, 2021 31.47 31.47 30.88 31.01 98,477 -0.49(-1.57%)
Apr 16, 2021 31.45 31.69 31.41 31.50 90,786 +0.12(+0.39%)
Apr 15, 2021 31.66 31.66 31.21 31.38 72,531 +0.01(+0.03%)
Apr 14, 2021 31.66 31.79 31.35 31.37 216,156 -0.22(-0.69%)
Apr 13, 2021 31.76 31.76 31.31 31.59 53,410 -0.19(-0.60%)
Apr 12, 2021 31.80 31.80 31.53 31.78 129,986 -0.05(-0.15%)
Apr 09, 2021 31.66 31.83 31.59 31.83 75,725 +0.13(+0.42%)
Apr 08, 2021 31.46 31.72 31.23 31.69 93,007 +0.30(+0.97%)
Apr 07, 2021 31.82 31.82 31.34 31.39 216,371 -0.43(-1.35%)
Apr 06, 2021 31.67 31.99 31.67 31.82 124,649 +0.06(+0.19%)
Apr 05, 2021 31.96 31.96 31.72 31.76 433,808 +0.34(+1.09%)
Apr 01, 2021 31.53 31.53 31.20 31.42 174,620 +0.16(+0.52%)
Mar 31, 2021 31.32 31.44 30.99 31.26 96,560 +0.16(+0.52%)
Mar 30, 2021 30.49 31.20 30.49 31.10 268,186 +0.50(+1.64%)
Mar 29, 2021 30.75 30.89 30.31 30.59 59,828 -0.19(-0.62%)
Mar 26, 2021 30.35 30.78 30.24 30.78 114,061 +0.61(+2.01%)
Mar 25, 2021 29.41 30.24 29.23 30.17 75,717 +0.46(+1.53%)
Mar 24, 2021 30.00 30.28 29.72 29.72 97,280 -0.12(-0.41%)
Mar 23, 2021 30.39 30.50 29.70 29.84 190,526 -0.75(-2.45%)
Mar 22, 2021 31.03 31.04 30.53 30.59 276,179 -0.15(-0.49%)
Mar 19, 2021 30.82 30.88 30.40 30.74 94,366 +0.10(+0.34%)
Mar 18, 2021 31.00 31.43 30.56 30.64 119,244 -0.37(-1.19%)
Mar 17, 2021 30.29 31.01 30.29 31.01 123,043 +0.53(+1.74%)
Mar 16, 2021 31.20 31.20 30.46 30.48 62,698 -0.68(-2.17%)
Mar 15, 2021 31.26 31.26 30.79 31.15 128,528 +0.04(+0.13%)
Mar 12, 2021 30.38 31.14 30.38 31.11 114,061 +0.56(+1.83%)
Mar 11, 2021 30.41 30.63 30.36 30.55 103,052 +0.31(+1.04%)
Mar 10, 2021 30.19 30.44 30.06 30.24 139,478 +0.33(+1.11%)
Mar 09, 2021 29.77 30.15 29.51 29.91 112,750 +0.46(+1.55%)
Mar 08, 2021 29.60 30.03 29.45 29.45 197,296 +0.10(+0.36%)
Mar 05, 2021 28.98 29.39 27.92 29.35 178,623 +0.64(+2.22%)
Mar 04, 2021 29.66 29.67 28.25 28.71 350,621 -0.80(-2.70%)
Mar 03, 2021 29.75 30.01 29.47 29.51 773,010 -0.12(-0.42%)
Mar 02, 2021 29.60 29.93 29.38 29.63 85,672 +0.10(+0.35%)
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.