First Trust Nasdaq Transportation ETF (FTXR)
NASDAQ: FTXR · Real-Time Price · USD
27.48
0.00 (0.00%)
Apr 21, 2025, 4:00 PM EDT - Market closed
FTXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 27.59 | 27.59 | 27.48 | 27.48 | 27.48 | 0.96% | 5,241 |
| Apr 16, 2025 | 27.59 | 27.59 | 26.92 | 27.22 | 27.22 | -1.95% | 4,654 |
| Apr 15, 2025 | 27.75 | 27.95 | 27.60 | 27.76 | 27.76 | -0.64% | 4,997 |
| Apr 14, 2025 | 27.94 | 28.01 | 27.67 | 27.94 | 27.94 | 1.59% | 2,130 |
| Apr 11, 2025 | 27.21 | 27.50 | 27.21 | 27.50 | 27.50 | 1.15% | 1,303 |
| Apr 10, 2025 | 27.66 | 27.66 | 26.72 | 27.19 | 27.19 | -5.88% | 12,084 |
| Apr 9, 2025 | 25.47 | 28.89 | 25.47 | 28.89 | 28.89 | 12.41% | 3,448 |
| Apr 8, 2025 | 27.45 | 27.45 | 25.70 | 25.70 | 25.70 | -3.13% | 6,057 |
| Apr 7, 2025 | 26.03 | 26.75 | 26.03 | 26.53 | 26.53 | -1.49% | 3,849 |
| Apr 4, 2025 | 27.14 | 27.19 | 26.37 | 26.93 | 26.93 | -3.86% | 7,096 |
| Apr 3, 2025 | 28.65 | 28.65 | 27.96 | 28.01 | 28.01 | -7.77% | 4,688 |
| Apr 2, 2025 | 29.95 | 30.37 | 29.95 | 30.37 | 30.37 | 1.84% | 1,378 |
| Apr 1, 2025 | 29.43 | 29.92 | 29.24 | 29.82 | 29.82 | 0.44% | 4,539 |
| Mar 31, 2025 | 28.87 | 29.75 | 28.87 | 29.69 | 29.69 | 0.41% | 2,216 |
| Mar 28, 2025 | 30.11 | 30.11 | 29.51 | 29.57 | 29.57 | -2.41% | 11,993 |
| Mar 27, 2025 | 30.46 | 30.65 | 30.30 | 30.30 | 30.30 | -2.13% | 3,706 |
| Mar 26, 2025 | 31.06 | 31.08 | 30.86 | 30.96 | 30.84 | -0.93% | 4,917 |
| Mar 25, 2025 | 31.50 | 31.53 | 31.11 | 31.25 | 31.13 | -0.26% | 2,550 |
| Mar 24, 2025 | 30.70 | 31.33 | 30.70 | 31.33 | 31.21 | 3.64% | 8,799 |
| Mar 21, 2025 | 29.76 | 30.23 | 29.72 | 30.23 | 30.11 | -0.13% | 613 |
| Mar 20, 2025 | 30.09 | 30.34 | 30.09 | 30.27 | 30.15 | -0.53% | 906 |
| Mar 19, 2025 | 30.19 | 30.43 | 30.19 | 30.43 | 30.31 | 1.61% | 2,787 |
| Mar 18, 2025 | 30.11 | 30.11 | 29.89 | 29.95 | 29.83 | -1.12% | 4,552 |
| Mar 17, 2025 | 30.10 | 30.39 | 30.10 | 30.29 | 30.17 | 0.62% | 8,347 |
| Mar 14, 2025 | 29.98 | 30.11 | 29.90 | 30.10 | 29.98 | 2.35% | 1,881 |
| Mar 13, 2025 | 29.89 | 29.95 | 29.38 | 29.41 | 29.30 | -1.93% | 10,382 |
| Mar 12, 2025 | 30.33 | 30.33 | 29.75 | 29.99 | 29.87 | -0.23% | 2,770 |
| Mar 11, 2025 | 30.62 | 30.62 | 29.97 | 30.06 | 29.94 | -1.67% | 3,439 |
| Mar 10, 2025 | 31.18 | 31.18 | 30.42 | 30.57 | 30.45 | -2.98% | 3,710 |
| Mar 7, 2025 | 31.53 | 31.56 | 30.86 | 31.51 | 31.39 | 0.25% | 3,385 |
| Mar 6, 2025 | 31.40 | 31.57 | 31.38 | 31.43 | 31.31 | -1.16% | 2,420 |
| Mar 5, 2025 | 31.18 | 31.80 | 31.18 | 31.80 | 31.68 | 2.75% | 6,576 |
| Mar 4, 2025 | 31.33 | 31.34 | 30.75 | 30.95 | 30.83 | -3.18% | 5,403 |
| Mar 3, 2025 | 32.91 | 32.91 | 31.82 | 31.97 | 31.84 | -2.04% | 4,796 |
| Feb 28, 2025 | 32.63 | 32.63 | 32.26 | 32.63 | 32.50 | 1.81% | 18,774 |
| Feb 27, 2025 | 32.42 | 32.42 | 32.05 | 32.05 | 31.93 | -1.75% | 2,126 |
| Feb 26, 2025 | 32.86 | 32.91 | 32.56 | 32.62 | 32.49 | - | 5,949 |
| Feb 25, 2025 | 32.56 | 32.62 | 32.54 | 32.62 | 32.50 | -0.63% | 454 |
| Feb 24, 2025 | 32.86 | 32.92 | 32.83 | 32.83 | 32.70 | -0.38% | 588 |
| Feb 21, 2025 | 33.43 | 33.43 | 32.94 | 32.95 | 32.83 | -3.23% | 2,118 |
| Feb 20, 2025 | 33.83 | 34.05 | 33.79 | 34.05 | 33.92 | -0.72% | 921 |
| Feb 19, 2025 | 34.33 | 34.37 | 34.21 | 34.30 | 34.17 | -0.18% | 2,610 |
| Feb 18, 2025 | 34.41 | 34.41 | 34.36 | 34.36 | 34.23 | 0.11% | 1,322 |
| Feb 14, 2025 | 34.28 | 34.37 | 34.28 | 34.32 | 34.19 | 0.73% | 789 |
| Feb 13, 2025 | 34.04 | 34.07 | 33.79 | 34.07 | 33.94 | 0.65% | 2,805 |
| Feb 12, 2025 | 33.37 | 33.94 | 33.37 | 33.85 | 33.72 | 0.33% | 3,088 |
| Feb 11, 2025 | 33.82 | 33.87 | 33.74 | 33.74 | 33.61 | -0.81% | 2,680 |
| Feb 10, 2025 | 34.23 | 34.24 | 34.02 | 34.02 | 33.89 | -0.45% | 4,366 |
| Feb 7, 2025 | 34.45 | 34.54 | 34.17 | 34.17 | 34.04 | -0.81% | 4,431 |
| Feb 6, 2025 | 34.64 | 34.64 | 34.33 | 34.45 | 34.32 | -0.35% | 2,652 |