First Trust Nasdaq Transportation ETF (FTXR)

FTXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	45.12	45.16	44.64	44.85	44.85	0.10%	35,659
May 28, 2026	44.42	44.91	44.26	44.81	44.81	0.12%	23,033
May 27, 2026	44.20	44.80	44.20	44.76	44.76	2.27%	16,574
May 26, 2026	43.11	43.83	43.01	43.77	43.77	2.51%	24,987
May 22, 2026	42.40	42.89	42.40	42.70	42.69	1.56%	22,549
May 21, 2026	41.31	42.19	41.29	42.04	42.04	0.81%	50,345
May 20, 2026	40.64	41.79	40.64	41.70	41.70	3.01%	42,762
May 19, 2026	40.64	40.78	40.10	40.48	40.48	-1.24%	36,303
May 18, 2026	41.46	41.46	40.89	40.99	40.99	-0.66%	19,696
May 15, 2026	41.63	41.63	41.26	41.26	41.26	-2.22%	16,378
May 14, 2026	41.78	42.44	41.76	42.20	42.20	1.85%	65,713
May 13, 2026	41.02	41.60	41.02	41.43	41.43	0.82%	65,659
May 12, 2026	41.33	41.33	40.71	41.10	41.10	-0.58%	9,630
May 11, 2026	41.63	41.63	41.28	41.33	41.33	-1.19%	118,807
May 8, 2026	41.77	41.84	41.62	41.83	41.83	0.90%	3,819,544
May 7, 2026	41.98	42.03	41.37	41.46	41.46	-0.49%	59,400
May 6, 2026	41.42	41.84	41.41	41.66	41.66	2.79%	45,444
May 5, 2026	40.60	40.60	40.39	40.53	40.53	1.69%	11,910
May 4, 2026	40.59	40.59	39.83	39.85	39.85	-3.05%	116,589
May 1, 2026	41.41	41.42	41.09	41.11	41.11	-0.78%	115,530
Apr 30, 2026	40.68	41.43	40.68	41.43	41.43	2.05%	4,918
Apr 29, 2026	40.99	41.08	40.43	40.60	40.60	-1.23%	35,280
Apr 28, 2026	41.32	41.32	40.90	41.11	41.11	-0.92%	38,391
Apr 27, 2026	41.45	41.58	41.31	41.49	41.49	-0.25%	142,879
Apr 24, 2026	41.66	41.80	41.47	41.59	41.59	-0.08%	40,312
Apr 23, 2026	41.11	41.95	41.11	41.63	41.63	2.33%	31,502
Apr 22, 2026	41.20	41.20	40.65	40.68	40.68	-1.01%	46,225
Apr 21, 2026	41.59	41.74	41.00	41.09	41.09	-1.02%	55,825
Apr 20, 2026	41.24	41.56	41.23	41.52	41.52	-0.02%	76,836
Apr 17, 2026	41.20	42.14	41.20	41.52	41.52	2.68%	83,648
Apr 16, 2026	40.08	40.61	40.08	40.44	40.44	0.85%	66,500
Apr 15, 2026	40.36	40.36	39.80	40.10	40.10	-0.55%	36,815
Apr 14, 2026	40.08	40.50	40.08	40.32	40.32	1.72%	230,076
Apr 13, 2026	39.19	39.67	39.12	39.64	39.64	0.10%	75,369
Apr 10, 2026	39.81	39.88	39.49	39.60	39.60	-0.37%	86,847
Apr 9, 2026	39.51	39.91	39.26	39.75	39.75	0.62%	129,508
Apr 8, 2026	39.92	39.92	39.36	39.50	39.50	3.86%	16,053
Apr 7, 2026	37.79	38.08	37.66	38.03	38.03	-0.42%	93,986
Apr 6, 2026	38.08	38.22	37.98	38.19	38.19	0.10%	55,284
Apr 2, 2026	37.84	38.45	37.51	38.15	38.15	-1.19%	142,067
Apr 1, 2026	38.69	38.88	38.56	38.61	38.61	1.31%	126,038
Mar 31, 2026	37.42	38.22	37.31	38.11	38.11	3.50%	27,847
Mar 30, 2026	37.44	37.46	36.75	36.82	36.82	-1.05%	230,024
Mar 27, 2026	37.68	37.80	37.11	37.21	37.21	-2.16%	569,828
Mar 26, 2026	38.18	38.59	37.92	38.03	38.03	-1.21%	137,681
Mar 25, 2026	38.91	38.98	38.43	38.53	38.50	0.84%	78,629
Mar 24, 2026	37.70	38.53	37.69	38.21	38.18	0.95%	131,647
Mar 23, 2026	38.06	38.57	37.84	37.85	37.82	2.55%	74,056
Mar 20, 2026	37.51	37.51	36.77	36.91	36.88	-1.91%	127,303
Mar 19, 2026	37.23	37.65	37.03	37.63	37.60	-0.11%	18,290

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.