First Trust Nasdaq Transportation ETF (FTXR)

FTXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	44.37	44.60	44.30	44.49	-	-0.67%	9,469
Jun 22, 2026	44.45	45.24	44.45	44.79	44.79	0.93%	47,396
Jun 18, 2026	44.51	44.58	44.21	44.38	44.38	1.09%	30,959
Jun 17, 2026	45.19	45.19	43.86	43.90	43.90	-2.83%	151,537
Jun 16, 2026	45.61	45.71	45.15	45.18	45.18	-0.71%	20,111
Jun 15, 2026	46.10	46.17	45.47	45.50	45.50	0.44%	22,793
Jun 12, 2026	45.12	45.37	44.92	45.30	45.30	0.80%	13,464
Jun 11, 2026	43.72	44.95	43.51	44.94	44.94	3.64%	217,668
Jun 10, 2026	44.43	44.43	43.33	43.36	43.36	-3.43%	19,084
Jun 9, 2026	45.00	45.28	43.98	44.90	44.90	0.67%	18,142
Jun 8, 2026	44.36	44.84	44.28	44.60	44.60	0.98%	133,923
Jun 5, 2026	44.52	44.59	44.04	44.17	44.17	-0.90%	17,894
Jun 4, 2026	44.63	44.69	44.48	44.57	44.57	0.46%	9,447
Jun 3, 2026	44.07	44.75	44.07	44.37	44.37	-0.02%	12,003
Jun 2, 2026	44.48	44.71	44.18	44.38	44.38	-0.14%	15,314
Jun 1, 2026	44.38	44.49	43.99	44.44	44.44	-0.93%	15,942
May 29, 2026	45.12	45.16	44.64	44.85	44.85	0.10%	35,859
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

Data Source: S&P Global Market Intelligence Last updated: Jun 23, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 23, 2026

Data Sources Report a data error

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.