Skip to main content

Nasdaq Transportation ETF (NQ: FTXR )

31.19 +0.05 (+0.16%)
Official Closing Price Updated: 4:15 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 31.11 31.22 31.01 31.19 38,461 +0.05(+0.16%)
Feb 29, 2024 31.11 31.22 31.11 31.14 8,206 +0.16(+0.51%)
Feb 28, 2024 31.07 31.11 30.97 30.98 14,104 +0.03(+0.11%)
Feb 27, 2024 30.99 31.02 30.85 30.95 1,744 +0.11(+0.34%)
Feb 26, 2024 30.80 30.95 30.80 30.84 1,605 -0.04(-0.12%)
Feb 23, 2024 30.82 31.00 30.82 30.88 5,388 +0.06(+0.18%)
Feb 22, 2024 30.71 30.83 30.71 30.83 2,599 +0.32(+1.03%)
Feb 21, 2024 30.17 30.51 30.17 30.51 1,809 +0.34(+1.13%)
Feb 20, 2024 30.09 30.26 30.08 30.17 2,785 -0.19(-0.63%)
Feb 16, 2024 30.52 30.62 30.36 30.36 1,103 -0.23(-0.75%)
Feb 15, 2024 30.50 30.62 30.48 30.59 2,252 +0.35(+1.16%)
Feb 14, 2024 30.13 30.28 30.11 30.24 2,924 +0.16(+0.53%)
Feb 13, 2024 29.89 30.08 29.81 30.08 2,007 -0.55(-1.80%)
Feb 12, 2024 30.41 30.71 30.41 30.63 4,411 +0.16(+0.52%)
Feb 09, 2024 30.36 30.54 30.36 30.47 12,212 +0.01(+0.04%)
Feb 08, 2024 30.27 30.46 30.20 30.46 1,832 +0.13(+0.43%)
Feb 07, 2024 30.39 30.44 30.20 30.33 2,712 +0.29(+0.97%)
Feb 06, 2024 29.60 30.10 29.60 30.04 2,136 +0.46(+1.56%)
Feb 05, 2024 29.80 29.80 29.55 29.58 2,553 -0.41(-1.37%)
Feb 02, 2024 29.57 30.09 29.57 29.99 5,025 +0.07(+0.23%)
Feb 01, 2024 29.65 29.92 29.32 29.92 2,251 +0.52(+1.77%)
Jan 31, 2024 29.88 29.97 29.40 29.40 4,368 -0.48(-1.61%)
Jan 30, 2024 29.78 29.88 29.78 29.88 625 +0.07(+0.25%)
Jan 29, 2024 29.62 29.84 29.51 29.81 3,506 +0.19(+0.64%)
Jan 26, 2024 29.67 29.70 29.56 29.62 1,182 +0.01(+0.02%)
Jan 25, 2024 29.42 29.65 29.42 29.61 3,858 +0.43(+1.47%)
Jan 24, 2024 29.48 29.56 29.18 29.18 4,360 -0.24(-0.82%)
Jan 23, 2024 29.60 29.60 29.40 29.42 5,489 +0.17(+0.58%)
Jan 22, 2024 29.14 29.47 29.14 29.25 2,916 +0.25(+0.85%)
Jan 19, 2024 28.70 29.05 28.69 29.00 5,878 +0.18(+0.63%)
Jan 18, 2024 28.67 28.82 28.53 28.82 2,503 +0.25(+0.88%)
Jan 17, 2024 28.50 28.62 28.43 28.57 2,540 -0.29(-1.00%)
Jan 16, 2024 28.75 28.91 28.61 28.86 2,817 -0.09(-0.32%)
Jan 12, 2024 29.27 29.27 28.92 28.95 21,927 -0.49(-1.66%)
Jan 11, 2024 29.31 29.47 29.26 29.44 4,084 -0.17(-0.56%)
Jan 10, 2024 29.55 29.62 29.42 29.61 61,239 +0.06(+0.22%)
Jan 09, 2024 29.52 29.60 29.50 29.54 3,324 -0.35(-1.16%)
Jan 08, 2024 29.58 29.89 29.58 29.89 5,525 +0.49(+1.67%)
Jan 05, 2024 29.55 29.55 29.40 29.40 222 +0.09(+0.31%)
Jan 04, 2024 29.23 29.36 29.23 29.31 1,895 +0.02(+0.07%)
Jan 03, 2024 29.35 29.49 29.26 29.29 1,537 -0.57(-1.91%)
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.