First Trust Nasdaq Transportation ETF (FTXR) Historical Stock Data
34.58 ↑0.18 (0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTXR is down -0.26% a day on average. There have been 12 days where First Trust Nasdaq Transportation ETF closed green and 18 days where FTXR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 34.35 | 34.58 | ↑$0.23 (0.67%) | 34.29 | 35.03 | 3.78K |
| 2024-12-19 | 34.60 | 34.40 | ↓$0.20 (-0.58%) | 34.23 | 34.60 | 5.41K |
| 2024-12-18 | 35.90 | 34.41 | ↓$1.49 (-4.15%) | 34.28 | 35.90 | 9.46K |
| 2024-12-17 | 35.80 | 35.71 | ↓$0.08 (-0.23%) | 35.64 | 35.80 | 2.48K |
| 2024-12-16 | 35.71 | 35.79 | ↑$0.08 (0.22%) | 35.71 | 35.89 | 6.59K |
| 2024-12-13 | 35.66 | 35.79 | ↑$0.13 (0.36%) | 35.66 | 35.82 | 4.63K |
| 2024-12-12 | 36.26 | 36.13 | ↓$0.12 (-0.34%) | 36.13 | 36.26 | 1K |
| 2024-12-11 | 36.30 | 36.39 | ↑$0.09 (0.24%) | 36.29 | 36.39 | 2.79K |
| 2024-12-10 | 36.18 | 36.19 | ↑$0.01 (0.04%) | 36.18 | 36.37 | 2.99K |
| 2024-12-09 | 36.47 | 36.08 | ↓$0.39 (-1.07%) | 36.07 | 36.47 | 7.71K |
| 2024-12-06 | 36.59 | 36.31 | ↓$0.28 (-0.75%) | 36.18 | 36.59 | 2.36K |
| 2024-12-05 | 36.50 | 36.26 | ↓$0.24 (-0.67%) | 36.26 | 36.53 | 18.63K |
| 2024-12-04 | 36.23 | 36.30 | ↑$0.07 (0.18%) | 36.01 | 36.30 | 1.73K |
| 2024-12-03 | 36.32 | 36.11 | ↓$0.22 (-0.59%) | 36.08 | 36.32 | 1.05K |
| 2024-12-02 | 36.60 | 36.58 | ↓$0.02 (-0.05%) | 36.54 | 36.75 | 1.71K |
| 2024-11-29 | 36.72 | 36.66 | ↓$0.06 (-0.16%) | 36.66 | 36.72 | 2.27K |
| 2024-11-27 | 36.42 | 36.42 | ↑$0.00 (0.01%) | 36.42 | 36.42 | 2.17K |
| 2024-11-26 | 36.78 | 36.53 | ↓$0.25 (-0.68%) | 36.53 | 36.78 | 1.82K |
| 2024-11-25 | 37.22 | 37.11 | ↓$0.11 (-0.28%) | 37.11 | 37.32 | 4.69K |
| 2024-11-22 | 36.03 | 36.57 | ↑$0.54 (1.49%) | 36.03 | 36.57 | 1.29K |
| 2024-11-21 | 35.70 | 35.84 | ↑$0.15 (0.42%) | 35.70 | 35.84 | 870 |
| 2024-11-20 | 35.63 | 35.43 | ↓$0.20 (-0.57%) | 35.30 | 35.63 | 2.92K |
| 2024-11-19 | 35.28 | 35.63 | ↑$0.35 (0.98%) | 35.28 | 35.69 | 2K |
| 2024-11-18 | 35.74 | 35.71 | ↓$0.03 (-0.07%) | 35.70 | 35.92 | 12.79K |
| 2024-11-15 | 35.65 | 35.56 | ↓$0.09 (-0.25%) | 35.52 | 35.65 | 1.63K |
| 2024-11-14 | 36.30 | 35.64 | ↓$0.66 (-1.82%) | 35.64 | 36.30 | 1.69K |
| 2024-11-13 | 36.36 | 36.16 | ↓$0.20 (-0.55%) | 36.16 | 36.36 | 1.24K |
| 2024-11-12 | 36.26 | 35.94 | ↓$0.32 (-0.88%) | 35.94 | 36.38 | 4.22K |
| 2024-11-11 | 36.10 | 36.42 | ↑$0.32 (0.89%) | 36.10 | 36.55 | 3.99K |
| 2024-11-08 | 35.48 | 35.64 | ↑$0.16 (0.45%) | 35.48 | 35.80 | 1.80K |
Create an account or log in to view more rows.
$FTXR Come on.. Let it fall.. buy later bulls
$FTXR omg lol
$FTXR the best advice has been no stop losses. Would have cost a fortune!!!
$FTXR wow. The volume is so low today. Unreal
$FTXR my put options are fine
$FTXR never selling
$FTXR shaking weak hands that’s all
$FTXR time will come
$FTXR now is the time to slap that ask!!!
$FTXR I warned everyone this company sucks