Nasdaq Transportation ETF (NQ: FTXR )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2024	30.27	30.65	30.22	30.22	2,426	-0.15(-0.49%)
Apr 30, 2024	30.92	30.92	30.37	30.37	2,748	-1.02(-3.24%)
Apr 29, 2024	31.22	31.39	31.21	31.39	1,718	+0.51(+1.65%)
Apr 26, 2024	30.84	30.95	30.83	30.88	11,367	-0.26(-0.83%)
Apr 25, 2024	30.70	31.14	30.61	31.14	2,081	+0.32(+1.04%)
Apr 24, 2024	31.00	31.00	30.49	30.82	3,049	-0.10(-0.32%)
Apr 23, 2024	30.91	30.98	30.91	30.92	930	+0.49(+1.61%)
Apr 22, 2024	30.10	30.58	30.10	30.43	2,328	+0.38(+1.26%)
Apr 19, 2024	30.11	30.11	29.92	30.05	2,162	+0.09(+0.30%)
Apr 18, 2024	30.09	30.18	29.88	29.96	12,657	+0.02(+0.07%)
Apr 17, 2024	30.08	30.08	29.87	29.94	3,454	-0.02(-0.06%)
Apr 16, 2024	29.82	30.06	29.82	29.96	3,683	-0.27(-0.90%)
Apr 15, 2024	30.83	30.83	30.09	30.23	4,074	-0.27(-0.88%)
Apr 12, 2024	30.83	30.83	30.50	30.50	1,147	-0.62(-1.99%)
Apr 11, 2024	30.98	31.18	30.84	31.12	3,643	+0.16(+0.52%)
Apr 10, 2024	31.15	31.15	30.96	30.96	1,971	-0.68(-2.14%)
Apr 09, 2024	31.60	31.66	31.37	31.64	4,893	+0.12(+0.38%)
Apr 08, 2024	31.43	31.70	31.43	31.52	1,296	+0.13(+0.41%)
Apr 05, 2024	31.21	31.39	31.21	31.39	1,718	+0.21(+0.67%)
Apr 04, 2024	31.94	32.09	31.18	31.18	3,533	-0.54(-1.70%)
Apr 03, 2024	31.34	31.72	31.34	31.72	4,076	+0.28(+0.89%)
Apr 02, 2024	31.42	31.44	31.41	31.44	1,530	-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.