Canada markets close in 3 hours 49 minutes

First Trust Nasdaq Transportation ETF (FTXR)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
31.260.00 (0.00%)
As of 04:00PM EDT. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 202431.0731.2631.2631.2631.26197
May 08, 202430.9831.1730.9831.1331.132,500
May 07, 202431.2331.2931.0731.0731.071,600
May 06, 202431.0831.2431.0831.2431.242,400
May 03, 202431.0931.0930.8830.8830.881,800
May 02, 202430.7030.8530.6530.8430.843,700
May 01, 202430.3630.7430.3130.3130.312,400
Apr 30, 202431.0131.0130.4630.4630.462,700
Apr 29, 202431.3131.4831.3031.4831.481,700
Apr 26, 202430.9331.0430.9230.9730.9711,300
Apr 25, 202430.7931.2330.7031.2331.232,100
Apr 24, 202431.0931.0930.5830.9130.913,000
Apr 23, 202431.0031.0731.0031.0131.01900
Apr 22, 202430.1930.6730.1930.5230.522,300
Apr 19, 202430.2030.2030.0130.1430.142,200
Apr 18, 202430.1830.2729.9730.0530.0512,600
Apr 17, 202430.1730.1729.9630.0330.033,400
Apr 16, 202429.9130.1529.9130.0530.053,700
Apr 15, 202430.9230.9230.1830.3230.324,100
Apr 12, 202430.9230.9230.5930.5930.591,100
Apr 11, 202431.0731.2730.9331.2131.213,600
Apr 10, 202431.2431.2431.0531.0531.052,000
Apr 09, 202431.6931.7531.4631.7331.734,900
Apr 08, 202431.5231.8031.5231.6131.611,300
Apr 05, 202431.3031.4831.3031.4831.481,700
Apr 04, 202432.0332.1831.2731.2731.273,500
Apr 03, 202431.4331.8131.4331.8131.814,100
Apr 02, 202431.5131.5331.5031.5331.531,500
Apr 01, 202432.2432.2432.0032.1032.103,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...