First Trust Nasdaq Transportation ETF (FTXR)

NASDAQ: FTXR · Real-Time Price · USD

45.77

+0.91 (2.04%)

At close: Aug 4, 2026, 4:00 PM EDT

45.76

-0.01 (-0.01%)

After-hours: Aug 4, 2026, 7:34 PM EDT

FTXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	45.12	45.37	44.92	45.30	45.17	0.80%	13,464
Jun 11, 2026	43.72	44.95	43.51	44.94	44.81	3.64%	217,668
Jun 10, 2026	44.43	44.43	43.33	43.36	43.24	-3.43%	19,084
Jun 9, 2026	45.00	45.28	43.98	44.90	44.77	0.67%	18,142
Jun 8, 2026	44.36	44.84	44.28	44.60	44.47	0.98%	133,923
Jun 5, 2026	44.52	44.59	44.04	44.17	44.04	-0.90%	17,894
Jun 4, 2026	44.63	44.69	44.48	44.57	44.44	0.46%	9,447
Jun 3, 2026	44.07	44.75	44.07	44.37	44.24	-0.02%	12,003
Jun 2, 2026	44.48	44.71	44.18	44.38	44.25	-0.14%	15,314
Jun 1, 2026	44.38	44.49	43.99	44.44	44.31	-0.93%	15,942
May 29, 2026	45.12	45.16	44.64	44.85	44.73	0.10%	35,859
May 28, 2026	44.42	44.91	44.26	44.81	44.68	0.12%	23,033
May 27, 2026	44.20	44.80	44.20	44.76	44.63	2.27%	16,574
May 26, 2026	43.11	43.83	43.01	43.77	43.64	2.51%	24,987
May 22, 2026	42.40	42.89	42.40	42.70	42.57	1.56%	22,549