First Trust Nasdaq Transportation ETF (FTXR)
NASDAQ: FTXR · Real-Time Price · USD
39.37
+0.33 (0.84%)
At close: Dec 15, 2025, 4:00 PM EST
39.37
0.00 (0.00%)
After-hours: Dec 15, 2025, 4:15 PM EST
FTXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 39.22 | 39.24 | 39.14 | 39.24 | - | 0.50% | 724 |
| Dec 12, 2025 | 39.28 | 39.28 | 39.00 | 39.05 | 39.05 | -0.58% | 3,308 |
| Dec 11, 2025 | 38.94 | 39.27 | 38.94 | 39.27 | 39.10 | 0.50% | 2,248 |
| Dec 10, 2025 | 38.18 | 39.15 | 38.18 | 39.08 | 38.91 | 3.14% | 8,420 |
| Dec 9, 2025 | 37.76 | 38.02 | 37.76 | 37.89 | 37.72 | 0.22% | 3,698 |
| Dec 8, 2025 | 37.86 | 37.86 | 37.80 | 37.80 | 37.64 | -0.62% | 852 |
| Dec 5, 2025 | 37.70 | 38.13 | 37.70 | 38.04 | 37.87 | 0.71% | 35,842 |
| Dec 4, 2025 | 37.84 | 37.90 | 37.72 | 37.77 | 37.60 | -0.01% | 2,048 |
| Dec 3, 2025 | 37.50 | 37.77 | 37.50 | 37.77 | 37.61 | 2.22% | 167,761 |
| Dec 2, 2025 | 36.76 | 36.95 | 36.76 | 36.95 | 36.79 | 0.51% | 627 |
| Dec 1, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.60 | -0.39% | 170 |
| Nov 28, 2025 | 36.77 | 37.05 | 36.77 | 36.91 | 36.75 | 0.32% | 1,313 |
| Nov 26, 2025 | 36.71 | 36.88 | 36.71 | 36.79 | 36.63 | 1.04% | 1,213 |
| Nov 25, 2025 | 36.51 | 36.51 | 36.41 | 36.41 | 36.25 | 2.00% | 3,326 |
| Nov 24, 2025 | 35.33 | 35.79 | 35.33 | 35.69 | 35.54 | 1.33% | 2,960 |
| Nov 21, 2025 | 35.45 | 35.45 | 35.23 | 35.23 | 35.07 | 3.20% | 1,341 |
| Nov 20, 2025 | 34.99 | 35.27 | 34.13 | 34.13 | 33.99 | -1.73% | 3,753 |
| Nov 19, 2025 | 34.84 | 34.95 | 34.71 | 34.73 | 34.58 | -0.14% | 3,504 |
| Nov 18, 2025 | 34.83 | 34.86 | 34.78 | 34.78 | 34.63 | 0.26% | 1,318 |
| Nov 17, 2025 | 35.04 | 35.07 | 34.60 | 34.69 | 34.54 | -2.23% | 3,614 |
| Nov 14, 2025 | 35.49 | 35.50 | 35.48 | 35.48 | 35.33 | -0.78% | 1,232 |
| Nov 13, 2025 | 36.25 | 36.30 | 35.76 | 35.76 | 35.61 | -1.81% | 2,723 |
| Nov 12, 2025 | 36.50 | 36.53 | 36.38 | 36.42 | 36.27 | 1.04% | 1,622 |
| Nov 11, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 35.89 | -0.02% | 925 |
| Nov 10, 2025 | 35.92 | 36.05 | 35.92 | 36.05 | 35.90 | 0.05% | 890 |
| Nov 7, 2025 | 35.36 | 36.04 | 35.36 | 36.04 | 35.88 | 1.03% | 3,771 |
| Nov 6, 2025 | 35.59 | 35.84 | 35.59 | 35.67 | 35.51 | -0.85% | 1,464 |
| Nov 5, 2025 | 35.53 | 36.00 | 35.53 | 35.97 | 35.82 | 2.17% | 1,833 |
| Nov 4, 2025 | 35.45 | 35.47 | 35.21 | 35.21 | 35.06 | -1.65% | 1,415 |
| Nov 3, 2025 | 35.80 | 35.91 | 35.69 | 35.80 | 35.65 | -0.10% | 8,688 |
| Oct 31, 2025 | 35.32 | 35.84 | 35.32 | 35.84 | 35.68 | 1.05% | 794 |
| Oct 30, 2025 | 35.70 | 35.77 | 35.47 | 35.47 | 35.31 | -0.74% | 422 |
| Oct 29, 2025 | 35.90 | 36.03 | 35.73 | 35.73 | 35.58 | -0.23% | 9,660 |
| Oct 28, 2025 | 35.93 | 36.12 | 35.81 | 35.81 | 35.66 | -0.56% | 5,108 |
| Oct 27, 2025 | 36.05 | 36.05 | 35.87 | 36.01 | 35.86 | 0.34% | 7,348 |
| Oct 24, 2025 | 35.44 | 35.95 | 35.44 | 35.89 | 35.74 | 1.75% | 3,192 |
| Oct 23, 2025 | 35.56 | 35.56 | 35.27 | 35.27 | 35.12 | -0.92% | 618 |
| Oct 22, 2025 | 35.95 | 35.95 | 35.57 | 35.60 | 35.45 | -1.29% | 1,156 |
| Oct 21, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | 35.91 | 1.94% | 314 |
| Oct 20, 2025 | 35.31 | 35.46 | 35.31 | 35.38 | 35.23 | 1.30% | 5,064 |
| Oct 17, 2025 | 34.85 | 35.02 | 34.85 | 34.93 | 34.78 | 0.41% | 816 |
| Oct 16, 2025 | 34.82 | 34.82 | 34.67 | 34.79 | 34.64 | -0.63% | 785 |
| Oct 15, 2025 | 34.96 | 35.01 | 34.69 | 35.01 | 34.86 | 0.77% | 744 |
| Oct 14, 2025 | 34.29 | 34.79 | 34.29 | 34.74 | 34.59 | 1.66% | 859 |
| Oct 13, 2025 | 34.01 | 34.24 | 34.01 | 34.18 | 34.03 | 1.66% | 1,084 |
| Oct 10, 2025 | 34.70 | 34.70 | 33.62 | 33.62 | 33.47 | -2.94% | 1,570 |
| Oct 9, 2025 | 34.62 | 34.64 | 34.59 | 34.63 | 34.48 | -0.77% | 7,235 |
| Oct 8, 2025 | 34.67 | 35.00 | 34.67 | 34.90 | 34.75 | 0.42% | 2,791 |
| Oct 7, 2025 | 35.14 | 35.14 | 34.76 | 34.76 | 34.61 | -2.25% | 1,962 |
| Oct 6, 2025 | 35.44 | 35.65 | 35.22 | 35.56 | 35.40 | 0.71% | 22,765 |