First Trust Nasdaq Transportation ETF (FTXR)
NASDAQ: FTXR · Real-Time Price · USD
36.03
+0.22 (0.61%)
Oct 29, 2025, 11:43 AM EDT - Market open

FTXR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202535.9336.1235.8135.8135.81-0.56%5,108
Oct 27, 202536.0536.0535.8736.0136.010.34%7,348
Oct 24, 202535.4435.9535.4435.8935.891.75%3,192
Oct 23, 202535.5635.5635.2735.2735.27-0.92%618
Oct 22, 202535.9535.9535.5735.6035.60-1.29%1,156
Oct 21, 202536.0736.0736.0736.0736.071.94%314
Oct 20, 202535.3135.4635.3135.3835.381.30%5,064
Oct 17, 202534.8535.0234.8534.9334.930.41%816
Oct 16, 202534.8234.8234.6734.7934.79-0.63%785
Oct 15, 202534.9635.0134.6935.0135.010.77%744
Oct 14, 202534.2934.7934.2934.7434.741.66%859
Oct 13, 202534.0134.2434.0134.1834.181.66%1,084
Oct 10, 202534.7034.7033.6233.6233.62-2.94%1,570
Oct 9, 202534.6234.6434.5934.6334.63-0.77%7,235
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