First Trust Nasdaq Transportation ETF (FTXR)
NASDAQ: FTXR · Real-Time Price · USD
34.90
+0.15 (0.42%)
At close: Oct 8, 2025, 4:00 PM EDT
34.90
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:15 PM EDT

FTXR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202534.6735.0034.6734.9034.900.42%2,791
Oct 7, 202535.1435.1434.7634.7634.76-2.25%1,962
Oct 6, 202535.4435.6535.2235.5635.560.71%22,765
Oct 3, 202535.2235.3435.1835.3135.310.60%3,120
Oct 2, 202535.0735.1335.0635.1035.10-0.19%4,034
Oct 1, 202535.0135.1635.0135.1635.160.33%877
Sep 30, 202535.1035.1034.7735.0535.05-0.43%2,547
Sep 29, 202535.4035.4034.9535.2035.200.33%5,412
Sep 26, 202534.7635.0934.7635.0935.091.39%1,354
Sep 25, 202534.7534.7534.6134.6134.61-1.35%943
Sep 24, 202535.3235.3235.0335.0834.97-0.22%2,794
Sep 23, 202535.1735.5235.1535.1535.050.06%1,064
Sep 22, 202535.0635.1335.0135.1335.030.07%3,009
Sep 19, 202535.2735.2735.0335.1135.00-0.24%1,413
Sep 18, 202535.1635.2535.1635.2035.090.57%1,426
Sep 17, 202535.2235.5034.8835.0034.89-0.14%2,047
Sep 16, 202535.0835.0835.0535.0534.940.28%641
Sep 15, 202535.2135.2134.9534.9534.84-0.09%2,072
Sep 12, 202535.1135.1334.9834.9834.87-0.18%4,134
Sep 11, 202534.2635.0534.2635.0534.941.98%13,769
Sep 10, 202534.5034.5134.2534.3734.260.04%2,965
Sep 9, 202534.6434.6434.3134.3534.25-0.95%1,692
Sep 8, 202534.8934.8934.5134.6834.57-0.25%3,980
Sep 5, 202534.7434.9334.6334.7734.660.49%2,311
Sep 4, 202534.4934.6134.4334.6034.490.58%8,311
Sep 3, 202534.5234.6034.3534.4034.29-0.25%25,074
Sep 2, 202534.6734.6734.2034.4834.38-0.55%29,587
Aug 29, 202534.8334.8334.6034.6734.57-0.26%17,451
Aug 28, 202534.6834.7634.6834.7634.66-0.26%787
Aug 27, 202534.7334.8834.7334.8534.750.13%4,217
Aug 26, 202534.6034.8134.6034.8134.700.53%686
Aug 25, 202534.6234.6734.6234.6334.52-0.69%663
Aug 22, 202533.7534.8733.7534.8734.763.71%1,057
Aug 21, 202533.6233.6233.6233.6233.52-0.86%309
Aug 20, 202534.1934.1933.8833.9133.81-1.18%936
Aug 19, 202534.2634.7034.2534.3134.210.62%1,409
Aug 18, 202534.0534.1234.0534.1034.000.42%6,339
Aug 15, 202534.1234.1233.9633.9633.86-0.40%1,913
Aug 14, 202533.8734.1033.7834.1033.99-0.47%155,998
Aug 13, 202533.8134.2633.8134.2634.151.68%90,455
Aug 12, 202533.7133.7133.6933.6933.593.15%1,074
Aug 11, 202532.7433.0132.6332.6632.56-0.02%1,232
Aug 8, 202532.6832.7932.6732.6732.570.57%1,000
Aug 7, 202532.6132.6132.3732.4832.38-0.51%12,155
Aug 6, 202532.4032.6932.3732.6532.550.93%3,079
Aug 5, 202532.1132.3532.1032.3532.250.77%1,968
Aug 4, 202531.9132.1031.9132.1032.001.41%86,760
Aug 1, 202531.3931.8331.3931.6531.56-2.10%5,757
Jul 31, 202532.5232.5532.2932.3332.24-0.30%1,929
Jul 30, 202532.8432.8432.2632.4332.33-1.06%1,741