ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
First Trust Nasdaq Transportation

First Trust Nasdaq Transportation (FTXR)

31.105
-0.245
(-0.78%)
Closed July 06 4:00PM
31.10
-0.005
(-0.02%)
After Hours: 7:59PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.3151.0230594348830.7931.415930.72275031.05015636SP
40.9153.0308049022930.1931.415929.3502246730.42152579SP
120.1650.53329023917330.9431.7729.3502373030.52529929SP
261.9456.6700960219529.1632.3228.431464630.44533891SP
521.0453.4763805721930.0632.3224.7597808829.55151366SP
156-2.655-7.8643364928933.7636.177523.349221330.74144571SP
2607.15529.874739039723.9536.177512.20018979129.5817096SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
172021890031.105-0.25-0.7831.3331.3330.963761
172004064031.350.250.8031.2231.415931.221303
171995970031.10.321.0430.831.1230.84644
171987330030.780.381.2530.7930.9130.722303
171961410030.400.0030.430.430.40
171952770030.4-0.13-0.4330.4330.4330.291376
171944130030.530.381.2630.330.5730.35340
171935490030.15-0.36-1.1830.4730.5130.14151623
171926850030.510.290.9730.3230.6830.323268
171900930030.2164-0.01-0.0230.1930.216430.172043
171892290030.22320.190.6429.9730.223229.972351
171875010030.03-0.1-0.3330.1130.1130.03609
171866370030.12890.481.6229.630.128929.61564
171840450029.6478-0.57-1.8929.9329.9329.35023526
171831810030.22-0.21-0.6930.5130.51304070
171823170030.430.230.7630.5530.5530.432450
171814530030.2-0.36-1.1830.4530.4530.1291637
171805890030.560.270.9130.2230.57530.221488
171779970030.2857-0.02-0.0830.1930.351630.192346
171771330030.31-0.06-0.2030.3430.3930.273060
171762690030.370.341.1330.1330.3729.973564
171754050030.03-0.31-1.0130.2330.23302547
171745410030.3357-0.17-0.5730.6630.6630.243964
171719490030.510.541.8130.130.5130.093485
171710850029.9670.371.2429.7329.96729.672993
171702210029.6-0.52-1.7329.6629.6929.596192
171693570030.12-0.44-1.4430.3130.3130.091701
171659010030.56120.20.6730.530.60530.4312861
171650370030.358-0.41-1.3430.8730.8730.3586239
171641730030.77-0.31-1.0030.9230.9230.771132
171633090031.0805-0.15-0.4831.1431.1430.982370
171624450031.23-0.18-0.5731.3731.3731.231314
171598530031.41-0.03-0.0931.531.531.342252
171589890031.4371-0.06-0.2031.4631.5531.43907
171581250031.5-0.01-0.0331.6731.6731.54725
171572610031.510.030.1031.6831.7731.513014
171563970031.480.160.5131.4331.641631.431309
171538050031.320.060.1931.3731.3731.2599776
171529410031.260.130.4231.0931.331.073863
171520770031.130.060.1930.831.164730.82515
171512130031.07-0.17-0.5431.2331.289731.071622
171503490031.240.361.1731.0831.2631.082424
171477570030.880.040.1331.1431.1430.881763
171468930030.840.531.7530.730.8530.653651
171460290030.31-0.15-0.4930.3530.737530.30962419
171451650030.46-1.02-3.2431.0131.0130.462740
171443010031.480.511.6531.3131.4831.31713
171417090030.97-0.26-0.8330.9331.0430.92511334
171408450031.230.321.0430.7931.2330.72075
171399810030.91-0.1-0.3231.0731.0930.583041
171391170031.010.491.6130.7231.0730.72928
171382530030.520.381.2630.1930.669730.192322
171356610030.140.090.303030.23302156
171347970030.050.020.0730.1830.2729.9712621
171339330030.0283-0.02-0.0630.1730.1729.963444
171330690030.0459-0.27-0.9030.2330.2329.913673
171322050030.32-0.27-0.8830.9230.9230.184063
171296130030.59-0.62-1.9930.9430.9430.591144
171287490031.210.160.5231.0731.2730.93423633
171278850031.05-0.68-2.1431.2431.2431.051966
171270210031.730.120.3831.6331.7531.4614879
171261570031.610.130.4131.5231.796231.521293