Skip to main content

Nasdaq Transportation ETF (NQ: FTXR )

31.90 +0.48 (+1.53%)
Official Closing Price Updated: 4:15 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 31.58 32.05 31.52 31.90 6,532 +0.48(+1.53%)
Jul 11, 2024 31.18 31.64 31.18 31.42 5,845 +0.10(+0.33%)
Jul 10, 2024 31.15 31.32 31.11 31.32 3,057 +0.30(+0.96%)
Jul 09, 2024 31.08 31.15 31.02 31.02 2,168 -0.12(-0.37%)
Jul 08, 2024 31.10 31.23 31.08 31.14 6,523 +0.03(+0.10%)
Jul 05, 2024 31.33 31.33 30.96 31.11 3,761 -0.25(-0.78%)
Jul 03, 2024 31.22 31.42 31.22 31.35 1,303 +0.25(+0.80%)
Jul 02, 2024 30.80 31.12 30.80 31.10 4,644 +0.32(+1.04%)
Jul 01, 2024 30.89 30.91 30.72 30.78 2,303 +0.07(+0.23%)
Jun 28, 2024 30.76 30.83 30.67 30.71 3,581 +0.31(+1.02%)
Jun 27, 2024 30.29 30.40 30.29 30.40 1,376 -0.04(-0.13%)
Jun 26, 2024 30.43 30.48 30.38 30.44 5,355 +0.38(+1.26%)
Jun 25, 2024 30.38 30.38 30.05 30.06 1,627 -0.36(-1.18%)
Jun 24, 2024 30.23 30.59 30.23 30.42 3,277 +0.29(+0.97%)
Jun 21, 2024 30.09 30.13 30.08 30.13 2,048 -0.01(-0.02%)
Jun 20, 2024 29.88 30.14 29.88 30.14 2,357 +0.19(+0.64%)
Jun 18, 2024 29.99 29.99 29.94 29.94 610 -0.10(-0.33%)
Jun 17, 2024 29.51 30.04 29.51 30.04 1,568 +0.48(+1.62%)
Jun 14, 2024 29.37 29.57 29.26 29.56 3,536 -0.57(-1.89%)
Jun 13, 2024 30.42 30.42 29.99 30.13 4,081 -0.21(-0.69%)
Jun 12, 2024 30.46 30.46 30.34 30.34 2,457 +0.23(+0.76%)
Jun 11, 2024 30.36 30.36 30.04 30.11 1,641 -0.36(-1.18%)
Jun 10, 2024 30.28 30.49 30.28 30.47 1,492 +0.27(+0.91%)
Jun 07, 2024 30.10 30.26 30.10 30.20 2,352 -0.02(-0.08%)
Jun 06, 2024 30.21 30.30 30.18 30.22 3,068 -0.06(-0.20%)
Jun 05, 2024 29.88 30.28 29.88 30.28 3,574 +0.34(+1.13%)
Jun 04, 2024 30.02 30.04 29.91 29.94 2,554 -0.30(-1.01%)
Jun 03, 2024 30.57 30.57 30.11 30.25 44,092 -0.17(-0.57%)
May 31, 2024 30.00 30.42 30.00 30.42 3,495 +0.54(+1.81%)
May 30, 2024 29.64 29.88 29.58 29.88 3,001 +0.37(+1.24%)
May 29, 2024 29.60 29.60 29.50 29.51 6,210 -0.52(-1.73%)
May 28, 2024 30.43 30.43 30.00 30.03 4,458 -0.44(-1.44%)
May 24, 2024 30.34 30.52 30.34 30.47 2,869 +0.20(+0.67%)
May 23, 2024 30.78 30.78 30.27 30.27 6,257 -0.41(-1.34%)
May 22, 2024 30.77 30.77 30.68 30.68 1,135 -0.31(-1.00%)
May 21, 2024 30.99 31.00 30.89 30.99 2,376 -0.15(-0.48%)
May 20, 2024 31.28 31.28 31.14 31.14 1,317 -0.18(-0.57%)
May 17, 2024 31.41 31.41 31.25 31.32 2,258 -0.03(-0.09%)
May 16, 2024 31.42 31.46 31.31 31.35 3,918 -0.06(-0.20%)
May 15, 2024 31.58 31.58 31.41 31.41 4,738 -0.01(-0.03%)
May 14, 2024 31.68 31.68 31.42 31.42 3,022 +0.03(+0.10%)
May 13, 2024 31.40 31.55 31.39 31.39 1,312 +0.16(+0.51%)
May 10, 2024 31.17 31.23 31.17 31.23 778 +0.06(+0.19%)
May 09, 2024 30.98 31.21 30.98 31.17 3,874 +0.13(+0.42%)
May 08, 2024 30.89 31.07 30.89 31.04 2,522 +0.06(+0.19%)
May 07, 2024 31.14 31.20 30.98 30.98 1,626 -0.17(-0.54%)
May 06, 2024 30.99 31.15 30.99 31.15 2,431 +0.36(+1.17%)
May 03, 2024 31.00 31.00 30.79 30.79 1,768 +0.04(+0.13%)
May 02, 2024 30.61 30.76 30.56 30.75 3,661 +0.53(+1.75%)
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.