First Trust Nasdaq Transportation ETF Historical Data

FTXR Page 2
Download
Date Close Price change Market cap Trading volume
Mar 15 $ 32.28
-0.69%
$ 6.89 million $ 194
Mar 8 $ 32.54
+2.60%
$ 6.94 million $ 682
Feb 22 $ 30.61
+0.31%
$ 6.53 million $ 639
Feb 15 $ 30.51
-0.01%
$ 6.51 million $ 305
Feb 8 $ 30.37
+0.96%
$ 6.48 million $ 457
Feb 1 $ 30.03
+6.02%
$ 6.41 million $ 2,225
Jan 25 $ 28.34
-1.84%
$ 6.05 million $ 288
Jan 18 $ 30.59
+1.59%
$ 6.53 million $ 121
Jan 11 $ 29.77
-0.59%
$ 6.35 million $ 805
Jan 4 $ 28.81
+1.98%
$ 6.14 million $ 173
Dec 28 $ 27.66
-0.47%
$ 5.9 million $ 56
Dec 14 $ 27.63
-0.02%
$ 5.89 million $ 56
Dec 7 $ 27.93
-0.33%
$ -- $ 392
Nov 30 $ 28.03
+1.85%
$ -- $ 361
Nov 23 $ 27.52
-0.80%
$ -- $ 138
Nov 16 $ 26.42
-1.80%
$ 5.64 million $ 53
Nov 2 $ 23.94
+2.06%
$ 5.11 million $ 1,135
Oct 12 $ 24.58
-0.05%
$ 5.24 million $ 197
Oct 5 $ 24.59
+0.15%
$ 5.25 million $ 148
Sep 21 $ 22.79
-1.17%
$ 4.86 million $ 507
Sep 14 $ 24.45
+1.58%
$ 5.22 million $ 295
Sep 7 $ 23.55
+2.09%
$ 5.02 million $ 444
Aug 24 $ 24.16
+0.26%
$ 5.15 million $ 72
Aug 17 $ 23.09
+0.63%
$ 4.93 million $ 138
Jul 13 $ 20.1
-0.06%
$ 4.29 million $ 20
Jul 6 $ 20.11
+3.58%
$ 4.29 million $ 177
Jun 29 $ 19.42
+6.32%
$ 4.14 million $ 115
Jun 22 $ 18.27
-4.57%
$ 3.9 million $ 607,517
Jun 8 $ 18.61
-10.22%
$ 3.97 million $ 944
Jun 1 $ 20.73
+11.66%
$ 4.42 million $ 99
May 25 $ 17.86
-2.38%
$ 3.81 million $ 36
May 11 $ 16.62
-0.04%
$ 3.54 million $ 498
May 4 $ 16.62
+1.46%
$ 3.55 million $ 1,496
Download