First Trust Nasdaq Transportation ETF Historical Data

FTXR
Download
Date Close Price change Market cap Trading volume
Sep 26 $ 23.73
+0.00%
$ -- $ 47
Aug 8 $ 28.98
+0.00%
$ 57.96 billion $ 580
Aug 1 $ 28.98
+0.29%
$ 57.96 billion $ 1,739
Jun 13 $ 25.05
-6.22%
$ 50.09 billion $ 155
Jun 6 $ 26.7
-1.07%
$ 53.41 billion $ 160
May 23 $ 28.47
+2.93%
$ 56.94 billion $ 84
May 16 $ 26.37
-7.75%
$ 52.74 billion $ 137
May 9 $ 28.26
+0.25%
$ 56.51 billion $ 56
Apr 25 $ 29
-0.03%
$ 58 billion $ 231
Apr 18 $ 30.13
-0.40%
$ 60.27 billion $ 242
Apr 4 $ 29.27
-6.02%
$ 58.54 billion $ 1,769
Mar 28 $ 31.14
-0.27%
$ 62.29 billion $ 2,149
Mar 21 $ 32.31
+0.05%
$ 64.63 billion $ 227
Mar 14 $ 32.3
+3.05%
$ 64.6 billion $ 2,872
Feb 7 $ 31.81
+0.63%
$ 63.62 billion $ 64
Jan 31 $ 31.61
+0.43%
$ 63.22 billion $ 221
Jan 24 $ 31.48
+0.00%
$ 62.95 billion $ 94
Jan 17 $ 33.45
-1.39%
$ 66.91 billion $ 67
Jan 10 $ 34.45
-0.06%
$ 68.91 billion $ 312
Jan 3 $ 35.93
+0.34%
$ 71.86 billion $ 72
Dec 13 $ 34.38
+2.50%
$ 68.76 billion $ 68
Nov 29 $ 34.22
+1.86%
$ 68.44 billion $ 68
Nov 15 $ 35.6
+0.54%
$ 71.2 billion $ 143
Nov 8 $ 35.41
+0.77%
$ 70.82 billion $ 386
Oct 25 $ 33.89
+2.54%
$ 67.78 billion $ 233
Oct 18 $ 33.05
+1.13%
$ 66.1 billion $ 726
Oct 4 $ 31.29
+0.90%
$ 62.58 billion $ 62
Sep 27 $ 31.01
+0.32%
$ 62.02 billion $ 186
Sep 20 $ 30.81
+0.85%
$ 61.62 billion $ 92
Sep 13 $ 31.23
+0.42%
$ 62.46 billion $ 375
Sep 6 $ 31.1
-1.80%
$ 62.2 billion $ 344
Aug 30 $ 31.86
-0.34%
$ 63.72 billion $ 127
Aug 16 $ 32.23
+0.00%
$ 64.46 billion $ 64
Aug 9 $ 32.23
-0.06%
$ 64.46 billion $ 194
Aug 2 $ 32.4
+1.15%
$ 64.8 billion $ 64
Jul 19 $ 32.04
+3.57%
$ 64.09 billion $ 158
Jul 12 $ 31.41
-2.39%
$ 6.7 million $ 64
Jul 5 $ 32.25
-2.14%
$ 6.88 million $ 98
Jun 28 $ 34.08
+0.26%
$ 7.27 million $ 1,934
Jun 21 $ 33.99
+2.09%
$ 7.25 million $ 203
Jun 14 $ 34.53
+0.60%
$ 7.36 million $ 69
Jun 7 $ 34.6
-0.63%
$ 7.38 million $ 348
May 31 $ 34.81
-0.27%
$ 7.42 million $ 2,957
May 17 $ 33.85
+1.36%
$ 7.22 million $ 135
May 3 $ 33.4
+0.17%
$ 7.12 million $ 67
Apr 26 $ 33.38
-0.20%
$ 7.12 million $ 2,604
Apr 19 $ 32.59
+0.00%
$ 6.95 million $ 60,572
Apr 5 $ 32.96
-0.54%
$ 7.03 million $ 66
Mar 29 $ 32.19
+0.10%
$ 6.87 million $ 29,810
Mar 22 $ 32.17
--%
$ 6.86 million $ 89,365
Download