First Trust Nasdaq Transportation ETF (FTXR)
NASDAQ: FTXR · Real-Time Price · USD
35.09
+0.48 (1.37%)
At close: Sep 26, 2025, 4:00 PM EDT
35.79
+0.70 (2.01%)
After-hours: Sep 26, 2025, 4:17 PM EDT
FTXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 34.76 | 35.09 | 34.76 | 35.09 | 35.09 | 1.39% | 1,354 |
| Sep 25, 2025 | 34.75 | 34.75 | 34.61 | 34.61 | 34.61 | -1.35% | 943 |
| Sep 24, 2025 | 35.32 | 35.32 | 35.03 | 35.08 | 34.97 | -0.22% | 2,794 |
| Sep 23, 2025 | 35.17 | 35.52 | 35.15 | 35.15 | 35.05 | 0.06% | 1,064 |
| Sep 22, 2025 | 35.06 | 35.13 | 35.01 | 35.13 | 35.03 | 0.07% | 3,009 |
| Sep 19, 2025 | 35.27 | 35.27 | 35.03 | 35.11 | 35.00 | -0.24% | 1,413 |
| Sep 18, 2025 | 35.16 | 35.25 | 35.16 | 35.20 | 35.09 | 0.57% | 1,426 |
| Sep 17, 2025 | 35.22 | 35.50 | 34.88 | 35.00 | 34.89 | -0.14% | 2,047 |
| Sep 16, 2025 | 35.08 | 35.08 | 35.05 | 35.05 | 34.94 | 0.28% | 641 |
| Sep 15, 2025 | 35.21 | 35.21 | 34.95 | 34.95 | 34.84 | -0.09% | 2,072 |
| Sep 12, 2025 | 35.11 | 35.13 | 34.98 | 34.98 | 34.87 | -0.18% | 4,134 |
| Sep 11, 2025 | 34.26 | 35.05 | 34.26 | 35.05 | 34.94 | 1.98% | 13,769 |
| Sep 10, 2025 | 34.50 | 34.51 | 34.25 | 34.37 | 34.26 | 0.04% | 2,965 |
| Sep 9, 2025 | 34.64 | 34.64 | 34.31 | 34.35 | 34.25 | -0.95% | 1,692 |
| Sep 8, 2025 | 34.89 | 34.89 | 34.51 | 34.68 | 34.57 | -0.25% | 3,980 |
| Sep 5, 2025 | 34.74 | 34.93 | 34.63 | 34.77 | 34.66 | 0.49% | 2,311 |
| Sep 4, 2025 | 34.49 | 34.61 | 34.43 | 34.60 | 34.49 | 0.58% | 8,311 |
| Sep 3, 2025 | 34.52 | 34.60 | 34.35 | 34.40 | 34.29 | -0.25% | 25,074 |
| Sep 2, 2025 | 34.67 | 34.67 | 34.20 | 34.48 | 34.38 | -0.55% | 29,587 |
| Aug 29, 2025 | 34.83 | 34.83 | 34.60 | 34.67 | 34.57 | -0.26% | 17,451 |
| Aug 28, 2025 | 34.68 | 34.76 | 34.68 | 34.76 | 34.66 | -0.26% | 787 |
| Aug 27, 2025 | 34.73 | 34.88 | 34.73 | 34.85 | 34.75 | 0.13% | 4,217 |
| Aug 26, 2025 | 34.60 | 34.81 | 34.60 | 34.81 | 34.70 | 0.53% | 686 |
| Aug 25, 2025 | 34.62 | 34.67 | 34.62 | 34.63 | 34.52 | -0.69% | 663 |
| Aug 22, 2025 | 33.75 | 34.87 | 33.75 | 34.87 | 34.76 | 3.71% | 1,057 |
| Aug 21, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.52 | -0.86% | 309 |
| Aug 20, 2025 | 34.19 | 34.19 | 33.88 | 33.91 | 33.81 | -1.18% | 936 |
| Aug 19, 2025 | 34.26 | 34.70 | 34.25 | 34.31 | 34.21 | 0.62% | 1,409 |
| Aug 18, 2025 | 34.05 | 34.12 | 34.05 | 34.10 | 34.00 | 0.42% | 6,339 |
| Aug 15, 2025 | 34.12 | 34.12 | 33.96 | 33.96 | 33.86 | -0.40% | 1,913 |
| Aug 14, 2025 | 33.87 | 34.10 | 33.78 | 34.10 | 33.99 | -0.47% | 155,998 |
| Aug 13, 2025 | 33.81 | 34.26 | 33.81 | 34.26 | 34.15 | 1.68% | 90,455 |
| Aug 12, 2025 | 33.71 | 33.71 | 33.69 | 33.69 | 33.59 | 3.15% | 1,074 |
| Aug 11, 2025 | 32.74 | 33.01 | 32.63 | 32.66 | 32.56 | -0.02% | 1,232 |
| Aug 8, 2025 | 32.68 | 32.79 | 32.67 | 32.67 | 32.57 | 0.57% | 1,000 |
| Aug 7, 2025 | 32.61 | 32.61 | 32.37 | 32.48 | 32.38 | -0.51% | 12,155 |
| Aug 6, 2025 | 32.40 | 32.69 | 32.37 | 32.65 | 32.55 | 0.93% | 3,079 |
| Aug 5, 2025 | 32.11 | 32.35 | 32.10 | 32.35 | 32.25 | 0.77% | 1,968 |
| Aug 4, 2025 | 31.91 | 32.10 | 31.91 | 32.10 | 32.00 | 1.41% | 86,760 |
| Aug 1, 2025 | 31.39 | 31.83 | 31.39 | 31.65 | 31.56 | -2.10% | 5,757 |
| Jul 31, 2025 | 32.52 | 32.55 | 32.29 | 32.33 | 32.24 | -0.30% | 1,929 |
| Jul 30, 2025 | 32.84 | 32.84 | 32.26 | 32.43 | 32.33 | -1.06% | 1,741 |
| Jul 29, 2025 | 33.19 | 33.19 | 32.78 | 32.78 | 32.68 | -2.32% | 1,141 |
| Jul 28, 2025 | 33.49 | 33.56 | 33.48 | 33.56 | 33.46 | 0.22% | 853 |
| Jul 25, 2025 | 33.09 | 33.49 | 33.09 | 33.48 | 33.38 | 1.49% | 1,084 |
| Jul 24, 2025 | 33.23 | 33.23 | 32.97 | 32.99 | 32.89 | -1.72% | 1,216 |
| Jul 23, 2025 | 33.24 | 33.61 | 33.24 | 33.57 | 33.46 | 1.50% | 2,099 |
| Jul 22, 2025 | 32.81 | 33.10 | 32.77 | 33.07 | 32.97 | 0.50% | 3,169 |
| Jul 21, 2025 | 33.10 | 33.12 | 32.91 | 32.91 | 32.81 | -0.24% | 1,977 |
| Jul 18, 2025 | 33.20 | 33.20 | 32.88 | 32.99 | 32.89 | -0.05% | 4,132 |