Skip to main content

Nasdaq Transportation ETF (NQ: FTXR )

29.65 -0.57 (-1.89%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 30.51 30.51 30.08 30.22 4,070 -0.21(-0.69%)
Jun 12, 2024 30.55 30.55 30.43 30.43 2,450 +0.23(+0.76%)
Jun 11, 2024 30.45 30.45 30.13 30.20 1,637 -0.36(-1.18%)
Jun 10, 2024 30.37 30.57 30.37 30.56 1,488 +0.27(+0.91%)
Jun 07, 2024 30.19 30.35 30.19 30.29 2,346 -0.02(-0.08%)
Jun 06, 2024 30.30 30.39 30.27 30.31 3,060 -0.06(-0.20%)
Jun 05, 2024 29.97 30.37 29.97 30.37 3,564 +0.34(+1.13%)
Jun 04, 2024 30.11 30.13 30.00 30.03 2,547 -0.31(-1.01%)
Jun 03, 2024 30.66 30.66 30.20 30.34 43,964 -0.17(-0.57%)
May 31, 2024 30.09 30.51 30.09 30.51 3,485 +0.54(+1.81%)
May 30, 2024 29.73 29.97 29.67 29.97 2,993 +0.37(+1.24%)
May 29, 2024 29.69 29.69 29.59 29.60 6,192 -0.52(-1.73%)
May 28, 2024 30.52 30.52 30.09 30.12 4,446 -0.44(-1.44%)
May 24, 2024 30.43 30.61 30.43 30.56 2,861 +0.20(+0.67%)
May 23, 2024 30.87 30.87 30.36 30.36 6,239 -0.41(-1.34%)
May 22, 2024 30.86 30.86 30.77 30.77 1,132 -0.31(-1.00%)
May 21, 2024 31.09 31.09 30.98 31.08 2,370 -0.15(-0.48%)
May 20, 2024 31.37 31.37 31.23 31.23 1,314 -0.18(-0.57%)
May 17, 2024 31.50 31.50 31.34 31.41 2,252 -0.03(-0.09%)
May 16, 2024 31.51 31.55 31.40 31.44 3,907 -0.06(-0.20%)
May 15, 2024 31.67 31.67 31.50 31.50 4,725 -0.01(-0.03%)
May 14, 2024 31.77 31.77 31.51 31.51 3,014 +0.03(+0.10%)
May 13, 2024 31.49 31.64 31.48 31.48 1,309 +0.16(+0.51%)
May 10, 2024 31.26 31.32 31.26 31.32 776 +0.06(+0.19%)
May 09, 2024 31.07 31.30 31.07 31.26 3,863 +0.13(+0.42%)
May 08, 2024 30.98 31.16 30.98 31.13 2,515 +0.06(+0.19%)
May 07, 2024 31.23 31.29 31.07 31.07 1,622 -0.17(-0.54%)
May 06, 2024 31.08 31.24 31.08 31.24 2,424 +0.36(+1.17%)
May 03, 2024 31.09 31.09 30.88 30.88 1,763 +0.04(+0.13%)
May 02, 2024 30.70 30.85 30.65 30.84 3,651 +0.53(+1.75%)
May 01, 2024 30.36 30.74 30.31 30.31 2,419 -0.15(-0.49%)
Apr 30, 2024 31.01 31.01 30.46 30.46 2,740 -1.02(-3.24%)
Apr 29, 2024 31.31 31.48 31.30 31.48 1,713 +0.51(+1.65%)
Apr 26, 2024 30.93 31.04 30.93 30.97 11,334 -0.26(-0.83%)
Apr 25, 2024 30.79 31.23 30.70 31.23 2,075 +0.32(+1.04%)
Apr 24, 2024 31.09 31.09 30.58 30.91 3,041 -0.10(-0.32%)
Apr 23, 2024 31.00 31.07 31.00 31.01 928 +0.49(+1.61%)
Apr 22, 2024 30.19 30.67 30.19 30.52 2,322 +0.38(+1.26%)
Apr 19, 2024 30.20 30.20 30.01 30.14 2,156 +0.09(+0.30%)
Apr 18, 2024 30.18 30.27 29.97 30.05 12,621 +0.02(+0.07%)
Apr 17, 2024 30.17 30.17 29.96 30.03 3,444 -0.02(-0.06%)
Apr 16, 2024 29.91 30.15 29.91 30.05 3,673 -0.27(-0.90%)
Apr 15, 2024 30.92 30.92 30.18 30.32 4,063 -0.27(-0.88%)
Apr 12, 2024 30.92 30.92 30.59 30.59 1,144 -0.62(-1.99%)
Apr 11, 2024 31.07 31.27 30.93 31.21 3,633 +0.16(+0.52%)
Apr 10, 2024 31.24 31.24 31.05 31.05 1,966 -0.68(-2.14%)
Apr 09, 2024 31.69 31.75 31.46 31.73 4,879 +0.12(+0.38%)
Apr 08, 2024 31.52 31.80 31.52 31.61 1,293 +0.13(+0.41%)
Apr 05, 2024 31.30 31.48 31.30 31.48 1,713 +0.21(+0.67%)
Apr 04, 2024 32.03 32.18 31.27 31.27 3,523 -0.54(-1.70%)
Apr 03, 2024 31.43 31.81 31.43 31.81 4,065 +0.28(+0.89%)
Apr 02, 2024 31.51 31.53 31.50 31.53 1,526 -0.57(-1.78%)
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.