Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
NASDAQ
First Trust Nasdaq Transportation (FTXR)
First Trust Nasdaq Transportation (FTXR) Historical

FTXR First Trust Nasdaq Transportation

33.01

-0.25 (-0.75%)

Last Updated: 12:57:18

Delayed by 15 minutes

FTXR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	33.26	0.90	2.78%	32.38	33.28	32.38	3,187
Jul 15 2024	32.36	0.46	1.44%	32.12	32.48	32.12	1,128
Jul 12 2024	31.90	0.48	1.53%	31.43	32.045	31.43	6,532
Jul 11 2024	31.42	0.10	0.33%	31.21	31.64	31.21	3,759
Jul 10 2024	31.3178	0.30	0.96%	31.15	31.3178	31.11	3,057
Jul 09 2024	31.02	-0.12	-0.37%	31.08	31.15	31.02	2,168
Jul 08 2024	31.135	0.03	0.10%	31.20	31.2345	31.08	6,523
Jul 05 2024	31.105	-0.25	-0.78%	31.33	31.33	30.96	3,761
Jul 03 2024	31.35	0.25	0.80%	31.22	31.4159	31.22	1,303
Jul 02 2024	31.10	0.32	1.04%	30.80	31.12	30.80	4,644
Jul 01 2024	30.78	0.07	0.23%	30.79	30.91	30.72	2,303
Jun 28 2024	30.71	0.31	1.02%	30.57	30.83	30.57	3,581
Jun 27 2024	30.40	-0.13	-0.43%	30.43	30.43	30.29	1,376
Jun 26 2024	30.53	0.38	1.26%	30.30	30.57	30.30	5,340
Jun 25 2024	30.15	-0.36	-1.18%	30.47	30.51	30.1415	1,623
Jun 24 2024	30.51	0.29	0.97%	30.32	30.68	30.32	3,268
Jun 21 2024	30.2164	-0.01	-0.02%	30.19	30.2164	30.17	2,043
Jun 20 2024	30.2232	0.19	0.64%	29.97	30.2232	29.97	2,351
Jun 18 2024	30.03	-0.10	-0.33%	30.11	30.11	30.03	609
Jun 17 2024	30.1289	0.48	1.62%	29.60	30.1289	29.60	1,564
Jun 14 2024	29.6478	-0.57	-1.89%	29.93	29.93	29.3502	3,526
Jun 13 2024	30.22	-0.21	-0.69%	30.51	30.51	30.00	4,070
Jun 12 2024	30.43	0.23	0.76%	30.495	30.50	30.43	1,811
Jun 11 2024	30.20	-0.36	-1.18%	30.45	30.45	30.129	1,637
Jun 10 2024	30.56	0.27	0.91%	30.22	30.575	30.22	1,488
Jun 07 2024	30.2857	-0.02	-0.08%	30.19	30.3516	30.19	2,344
Jun 06 2024	30.31	-0.06	-0.20%	30.34	30.39	30.27	3,060
Jun 05 2024	30.37	0.34	1.13%	30.13	30.37	29.97	3,564
Jun 04 2024	30.03	-0.31	-1.01%	30.23	30.23	30.00	2,547
Jun 03 2024	30.3357	-0.17	-0.57%	30.66	30.66	30.20	43,964
May 31 2024	30.51	0.54	1.81%	30.10	30.51	30.09	3,485
May 30 2024	29.967	0.37	1.24%	29.73	29.967	29.67	2,993
May 29 2024	29.60	-0.52	-1.73%	29.66	29.69	29.59	6,192
May 28 2024	30.12	-0.44	-1.44%	30.31	30.31	30.09	1,701
May 24 2024	30.5612	0.20	0.67%	30.50	30.605	30.431	2,861
May 23 2024	30.358	-0.41	-1.34%	30.87	30.87	30.358	6,234
May 22 2024	30.77	-0.31	-1.00%	30.92	30.92	30.77	1,132
May 21 2024	31.0805	-0.15	-0.48%	31.14	31.14	30.98	2,370
May 20 2024	31.23	-0.18	-0.57%	31.37	31.37	31.23	1,314
May 17 2024	31.41	-0.03	-0.09%	31.50	31.50	31.34	2,252
May 16 2024	31.4371	-0.06	-0.20%	31.46	31.55	31.40	3,907
May 15 2024	31.50	-0.01	-0.03%	31.67	31.67	31.50	4,725
May 14 2024	31.51	0.03	0.10%	31.68	31.77	31.51	3,014
May 13 2024	31.48	0.16	0.51%	31.43	31.6416	31.43	1,309
May 10 2024	31.32	0.06	0.19%	31.37	31.37	31.2599	776
May 09 2024	31.26	0.13	0.42%	31.09	31.30	31.07	3,863
May 08 2024	31.13	0.06	0.19%	30.80	31.1647	30.80	2,515
May 07 2024	31.07	-0.17	-0.54%	31.23	31.2897	31.07	1,622
May 06 2024	31.24	0.36	1.17%	31.08	31.26	31.08	2,424
May 03 2024	30.88	0.04	0.13%	31.14	31.14	30.88	1,763
May 02 2024	30.84	0.53	1.75%	30.70	30.85	30.65	3,651
May 01 2024	30.31	-0.15	-0.49%	30.35	30.7375	30.3096	2,419
Apr 30 2024	30.46	-1.02	-3.24%	31.01	31.01	30.46	2,740
Apr 29 2024	31.48	0.51	1.65%	31.31	31.48	31.30	1,713
Apr 26 2024	30.97	-0.26	-0.83%	30.93	31.04	30.925	11,334
Apr 25 2024	31.23	0.32	1.04%	30.76	31.23	30.76	968
Apr 24 2024	30.91	-0.10	-0.32%	31.07	31.09	30.58	3,041
Apr 23 2024	31.01	0.49	1.61%	30.72	31.07	30.72	928
Apr 22 2024	30.52	0.38	1.26%	30.19	30.6697	30.19	2,322
Apr 19 2024	30.14	0.09	0.30%	30.00	30.23	30.00	2,156
Apr 18 2024	30.05	0.02	0.07%	30.18	30.27	29.97	12,621

First Trust Nasdaq Trans...

Vontobel Financial Produ...

Vontobel Financial Produ...

Bank Of America

Micron Technology

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions