Advertisement
U.S. markets closed

First Trust Nasdaq Transportation ETF (FTXR)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
32.21+0.10 (+0.31%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202432.0232.3232.0232.2132.214,700
Mar 27, 202431.7132.1131.7032.1132.113,700
Mar 26, 202431.7431.8131.5131.5131.512,200
Mar 25, 202431.6431.6531.5931.5931.592,400
Mar 22, 202431.9331.9531.7531.7731.774,700
Mar 21, 202431.6431.7631.5831.7631.763,600
Mar 21, 20240.115 Dividend
Mar 20, 202431.1031.5431.1031.5431.424,000
Mar 19, 202430.6830.8530.6830.8530.734,900
Mar 18, 202430.6430.7530.5230.6830.571,900
Mar 15, 202430.6330.6330.4930.5130.402,200
Mar 14, 202430.7830.7830.2530.3930.286,200
Mar 13, 202430.9431.0130.8630.8630.754,300
Mar 12, 202430.7030.8330.6830.7630.652,100
Mar 11, 202430.6730.7530.6730.7430.631,800
Mar 08, 202431.1031.1030.7030.7030.592,300
Mar 07, 202430.9331.0630.8730.8730.763,900
Mar 06, 202430.9431.0530.8330.8330.725,800
Mar 05, 202430.8931.0530.8030.8030.693,600
Mar 04, 202431.3531.4931.0631.0630.9517,600
Mar 01, 202431.1131.2231.0131.1931.0838,500
Feb 29, 202431.1131.2231.1131.1431.038,200
Feb 28, 202431.0731.1030.9730.9830.8714,100
Feb 27, 202430.9931.0230.8530.9530.841,700
Feb 26, 202430.8030.9430.8030.8430.731,600
Feb 23, 202430.8231.0030.8230.8830.775,400
Feb 22, 202430.7130.8330.7130.8330.712,600
Feb 21, 202430.1730.5130.1730.5130.401,800
Feb 20, 202430.0930.2630.0830.1730.062,800
Feb 16, 202430.5230.6230.3630.3630.251,100
Feb 15, 202430.5030.6230.4830.5930.482,300
Feb 14, 202430.1330.2830.1130.2430.132,900
Feb 13, 202429.8930.0829.8130.0829.972,000
Feb 12, 202430.4130.7130.4130.6330.524,400
Feb 09, 202430.3630.5430.3630.4730.3612,200
Feb 08, 202430.2730.4630.2030.4630.351,800
Feb 07, 202430.3930.4430.2030.3330.222,700
Feb 06, 202429.6030.1029.6030.0429.932,100
Feb 05, 202429.8029.8029.5529.5829.472,600
Feb 02, 202429.5830.0929.5829.9929.885,000
Feb 01, 202429.6529.9229.3229.9229.812,300
Jan 31, 202429.8829.9729.4029.4029.294,400
Jan 30, 202429.7829.8829.7829.8829.77600
Jan 29, 202429.6229.8429.5129.8129.703,500
Jan 26, 202429.6729.7029.5629.6229.511,200
Jan 25, 202429.4229.6529.4229.6129.503,900
Jan 24, 202429.4829.5629.1829.1829.074,400
Jan 23, 202429.6029.6029.4029.4229.315,500
Jan 22, 202429.1429.4729.1429.2529.142,900
Jan 19, 202428.7029.0528.6929.0028.905,900
Jan 18, 202428.6728.8228.5328.8228.712,500
Jan 17, 202428.5028.6228.4328.5728.462,500
Jan 16, 202428.7528.9128.6028.8628.752,800
Jan 12, 202429.2729.2728.9228.9528.8421,900
Jan 11, 202429.3129.4729.2629.4429.334,100
Jan 10, 202429.5529.6229.4229.6129.5061,200
Jan 09, 202429.5229.6029.5029.5429.443,300
Jan 08, 202429.5829.8929.5829.8929.785,500
Jan 05, 202429.5529.5529.4029.4029.29200
Jan 04, 202429.2329.3629.2329.3129.201,900
Jan 03, 202429.3529.4929.2629.2929.181,500
Jan 02, 202429.8430.0629.8429.8629.75700
Dec 29, 202330.2630.2630.0130.0129.901,100
Dec 28, 202330.2530.3330.2530.2930.183,000
Dec 27, 202330.4330.4530.2930.3030.196,000
Dec 26, 202330.1930.4730.1930.3730.262,700
Dec 22, 202330.1930.3530.1930.2430.132,500
Dec 22, 20230.121 Dividend
Dec 21, 202329.9130.3229.9130.2830.0515,400
Dec 20, 202330.2530.3929.6629.6629.438,300
Dec 19, 202330.1330.4030.1330.3630.1311,100
Dec 18, 202330.2530.3430.0830.1029.875,900
Dec 15, 202330.1830.4030.1830.3030.0613,900
Dec 14, 202329.4530.2929.4530.2630.0314,600
Dec 13, 202328.6729.1828.3929.1728.954,200
Dec 12, 202328.8728.9128.7828.7828.563,100
Dec 11, 202328.6628.8328.6628.8328.618,000
Dec 08, 202328.7928.8028.6328.6828.464,600
Dec 07, 202328.4428.6328.4428.5628.3462,700
Dec 06, 202328.4128.6228.3528.4128.192,900
Dec 05, 202328.3128.4028.2528.2528.049,800
Dec 04, 202328.6228.6628.5228.5428.323,400
Dec 01, 202327.8928.4727.8928.4728.257,700
Nov 30, 202327.4927.7227.4927.6827.472,100
Nov 29, 202327.9627.9627.6227.6827.474,500
Nov 28, 202327.2627.3527.1027.3027.098,400
Nov 27, 202327.2627.2627.1827.1826.971,300
Nov 24, 202327.4727.5027.4327.5027.291,000
Nov 22, 202327.3227.4327.2027.2827.082,500
Nov 21, 202327.2927.2927.2327.2327.021,800
Nov 20, 202327.1227.3727.1227.3127.104,400
Nov 17, 202327.1327.2126.9827.2127.006,100
Nov 16, 202327.3127.3126.8826.9226.711,000
Nov 15, 202327.3327.4427.2327.2327.021,900
Nov 14, 202326.7527.1026.7426.9526.748,200
Nov 13, 202326.0026.0125.9325.9625.765,500
Nov 10, 202325.5125.9425.5125.9025.7010,200
Nov 09, 202325.8525.9225.4925.4925.302,400
Nov 08, 202326.0826.0825.9025.9725.7714,600
Nov 07, 202325.9025.9925.8425.9925.792,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...