First Trust Nasdaq Transportation ETF (FTXR)
NASDAQ: FTXR · Real-Time Price · USD
44.35
+0.10 (0.22%)
At close: Aug 25, 2026, 4:00 PM EDT
44.33
-0.02 (-0.04%)
After-hours: Aug 25, 2026, 7:30 PM EDT
FTXR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 44.45 | 44.45 | 44.23 | 44.35 | 44.35 | 0.23% | 12,516 |
| Aug 24, 2026 | 44.78 | 44.78 | 44.16 | 44.25 | 44.25 | -1.15% | 21,424 |
| Aug 21, 2026 | 44.40 | 44.78 | 44.40 | 44.76 | 44.76 | 1.65% | 22,239 |
| Aug 20, 2026 | 43.91 | 44.16 | 43.91 | 44.03 | 44.03 | -0.81% | 48,719 |
| Aug 19, 2026 | 44.71 | 44.71 | 44.33 | 44.39 | 44.39 | 0.14% | 9,477 |
| Aug 18, 2026 | 44.69 | 44.76 | 44.33 | 44.33 | 44.33 | -1.58% | 23,237 |
| Aug 17, 2026 | 45.16 | 45.38 | 45.01 | 45.04 | 45.04 | -0.43% | 41,087 |
| Aug 14, 2026 | 45.28 | 45.51 | 45.19 | 45.23 | 45.23 | 0.07% | 96,870 |
| Aug 13, 2026 | 45.09 | 45.25 | 44.99 | 45.20 | 45.20 | 0.87% | 62,080 |
| Aug 12, 2026 | 45.03 | 45.03 | 44.54 | 44.81 | 44.81 | -0.22% | 36,257 |
| Aug 11, 2026 | 44.83 | 45.22 | 44.83 | 44.91 | 44.91 | 0.52% | 44,093 |
| Aug 10, 2026 | 45.01 | 45.01 | 44.68 | 44.68 | 44.68 | -0.89% | 139,025 |
| Aug 7, 2026 | 45.01 | 45.31 | 44.91 | 45.08 | 45.08 | 0.60% | 40,802 |
| Aug 6, 2026 | 45.38 | 45.40 | 44.81 | 44.81 | 44.81 | -1.56% | 37,957 |
| Aug 5, 2026 | 46.01 | 46.03 | 45.52 | 45.52 | 45.52 | -0.54% | 48,416 |
| Aug 4, 2026 | 45.25 | 45.78 | 44.93 | 45.77 | 45.77 | 2.03% | 29,222 |
| Aug 3, 2026 | 45.05 | 45.05 | 44.60 | 44.85 | 44.85 | 1.39% | 94,302 |
| Jul 31, 2026 | 44.58 | 44.58 | 43.96 | 44.24 | 44.24 | -0.49% | 26,742 |
| Jul 30, 2026 | 44.26 | 44.48 | 43.81 | 44.46 | 44.46 | -0.20% | 39,347 |
| Jul 29, 2026 | 45.06 | 45.24 | 44.51 | 44.55 | 44.55 | -1.74% | 41,403 |
| Jul 28, 2026 | 45.09 | 45.47 | 44.97 | 45.34 | 45.34 | 0.21% | 39,034 |
| Jul 27, 2026 | 45.77 | 45.77 | 44.81 | 45.25 | 45.25 | 0.14% | 45,144 |
| Jul 24, 2026 | 44.93 | 45.50 | 44.77 | 45.18 | 45.18 | 0.85% | 4,310,320 |
| Jul 23, 2026 | 44.99 | 45.26 | 44.56 | 44.80 | 44.80 | -1.22% | 74,734 |
| Jul 22, 2026 | 45.00 | 45.66 | 45.00 | 45.36 | 45.36 | 0.45% | 25,932 |
| Jul 21, 2026 | 44.54 | 45.26 | 44.54 | 45.15 | 45.15 | 1.38% | 24,175 |
| Jul 20, 2026 | 45.40 | 45.40 | 44.46 | 44.54 | 44.54 | -1.28% | 29,290 |
| Jul 17, 2026 | 45.26 | 45.51 | 44.99 | 45.12 | 45.12 | -1.19% | 12,524 |
| Jul 16, 2026 | 44.74 | 45.70 | 44.74 | 45.66 | 45.66 | 1.78% | 66,579 |
| Jul 15, 2026 | 45.08 | 45.26 | 44.72 | 44.87 | 44.86 | -0.10% | 53,194 |
| Jul 14, 2026 | 44.93 | 45.03 | 44.76 | 44.91 | 44.91 | -0.11% | 35,294 |
| Jul 13, 2026 | 45.27 | 45.45 | 44.96 | 44.96 | 44.96 | -0.97% | 31,007 |
| Jul 10, 2026 | 45.29 | 45.57 | 45.19 | 45.40 | 45.40 | 0.50% | 104,382 |
| Jul 9, 2026 | 44.74 | 45.50 | 44.74 | 45.17 | 45.17 | 1.48% | 28,579 |
| Jul 8, 2026 | 44.45 | 44.55 | 43.90 | 44.51 | 44.51 | -0.83% | 52,802 |
| Jul 7, 2026 | 45.45 | 45.66 | 44.78 | 44.89 | 44.88 | -1.47% | 36,507 |
| Jul 6, 2026 | 45.18 | 45.62 | 45.18 | 45.56 | 45.56 | 1.01% | 70,207 |
| Jul 2, 2026 | 45.90 | 45.97 | 44.63 | 45.10 | 45.10 | -0.88% | 18,720 |
| Jul 1, 2026 | 45.55 | 46.02 | 45.38 | 45.50 | 45.50 | -0.15% | 116,719 |
| Jun 30, 2026 | 45.44 | 45.69 | 45.32 | 45.57 | 45.57 | 0.14% | 86,358 |
| Jun 29, 2026 | 45.30 | 45.55 | 45.08 | 45.51 | 45.51 | 0.62% | 52,039 |
| Jun 26, 2026 | 45.11 | 45.60 | 45.08 | 45.23 | 45.23 | -0.36% | 1,427,929 |
| Jun 25, 2026 | 44.71 | 45.79 | 44.71 | 45.39 | 45.39 | 2.01% | 111,483 |
| Jun 24, 2026 | 44.41 | 44.83 | 44.34 | 44.62 | 44.50 | 0.89% | 151,450 |
| Jun 23, 2026 | 44.37 | 44.60 | 44.17 | 44.23 | 44.10 | -1.25% | 20,821 |
| Jun 22, 2026 | 44.45 | 45.24 | 44.45 | 44.79 | 44.66 | 0.93% | 47,396 |
| Jun 18, 2026 | 44.51 | 44.58 | 44.21 | 44.38 | 44.25 | 1.09% | 30,959 |
| Jun 17, 2026 | 45.19 | 45.19 | 43.86 | 43.90 | 43.77 | -2.83% | 151,537 |
| Jun 16, 2026 | 45.61 | 45.71 | 45.15 | 45.18 | 45.05 | -0.71% | 20,111 |
| Jun 15, 2026 | 46.10 | 46.17 | 45.47 | 45.50 | 45.37 | 0.44% | 22,793 |