First Trust Nasdaq Transportation ETF Historical Data

FTXR Page 3
Download
Date Close Price change Market cap Trading volume
Jul 19, 2021 $ 31.1
+0.52%
$ 6.63 million $ 93
Jul 16, 2021 $ 31.41
-2.52%
$ 6.7 million $ 31
Jul 15, 2021 $ 32.19
+0.02%
$ 6.87 million $ 32
Jul 8, 2021 $ 32.25
-1.55%
$ 6.88 million $ 32
Jul 7, 2021 $ 32.77
-1.29%
$ 6.99 million $ 33
Jul 6, 2021 $ 33.17
+0.64%
$ 7.08 million $ 33
Jun 30, 2021 $ 34.08
+0.81%
$ 7.27 million $ 954
Jun 29, 2021 $ 33.8
-0.14%
$ 7.21 million $ 946
Jun 28, 2021 $ 34.06
+0.21%
$ 7.27 million $ 34
Jun 27, 2021 $ 33.99
-0.42%
$ 7.25 million $ 34
Jun 26, 2021 $ 34.07
+0.35%
$ 7.27 million $ 34
Jun 25, 2021 $ 33.97
-0.19%
$ 7.25 million $ 34
Jun 24, 2021 $ 33.26
-1.42%
$ 7.1 million $ 33
Jun 23, 2021 $ 33.75
+0.70%
$ 7.2 million $ 34
Jun 22, 2021 $ 33.5
+0.64%
$ 7.15 million $ 33
Jun 15, 2021 $ 34.53
+0.93%
$ 7.36 million $ 35
Jun 14, 2021 $ 34.2
-0.35%
$ 7.3 million $ 34
Jun 9, 2021 $ 34.6
-0.85%
$ 7.38 million $ 104
Jun 8, 2021 $ 34.89
+0.35%
$ 7.44 million $ 105
Jun 7, 2021 $ 34.76
-0.18%
$ 7.41 million $ 139
Jun 6, 2021 $ 34.81
-0.11%
$ 7.42 million $ 974
Jun 5, 2021 $ 34.82
+0.31%
$ 7.43 million $ 975
Jun 4, 2021 $ 34.76
-0.43%
$ 7.41 million $ 973
Jun 3, 2021 $ 34.9
+0.00%
$ 7.44 million $ 35
May 18, 2021 $ 33.85
+0.49%
$ 7.22 million $ 68
May 17, 2021 $ 33.69
+0.86%
$ 7.19 million $ 67
May 4, 2021 $ 33.4
+0.22%
$ 7.12 million $ 33
May 3, 2021 $ 33.33
-0.04%
$ 7.11 million $ 33
Apr 29, 2021 $ 33.38
+0.10%
$ 7.12 million $ 868
Apr 28, 2021 $ 33.35
-0.18%
$ 7.11 million $ 867
Apr 27, 2021 $ 33.4
-0.14%
$ 7.13 million $ 869
Apr 22, 2021 $ 32.59
-0.61%
$ 6.95 million $ 196
Apr 21, 2021 $ 32.79
+0.22%
$ 7 million $ 197
Apr 20, 2021 $ 32.45
-0.08%
$ 6.92 million $ 30,047
Apr 19, 2021 $ 32.47
-0.37%
$ 6.93 million $ 30,133
Apr 8, 2021 $ 32.96
+0.43%
$ 7.03 million $ 33
Apr 7, 2021 $ 32.84
-0.92%
$ 7 million $ 33
Mar 29, 2021 $ 32.19
+0.10%
$ 6.87 million $ 29,810
Mar 28, 2021 $ 32.17
+0.02%
$ 6.86 million $ 29,786
Mar 27, 2021 $ 32.17
-0.05%
$ 6.86 million $ 29,787
Mar 26, 2021 $ 32.17
+0.63%
$ 6.86 million $ 29,792
Mar 23, 2021 $ 0
--%
$ -- $ 0
Mar 15, 2021 $ 32.28
-0.69%
$ 6.89 million $ 194
Mar 14, 2021 $ 32.54
-0.10%
$ 6.94 million $ 195
Mar 13, 2021 $ 32.58
+0.02%
$ 6.95 million $ 195
Mar 12, 2021 $ 32.58
+0.80%
$ 6.95 million $ 195
Mar 11, 2021 $ 32.16
+1.72%
$ 6.86 million $ 32
Mar 10, 2021 $ 31.63
-0.28%
$ 6.75 million $ 63
Feb 24, 2021 $ 30.61
+0.98%
$ 6.53 million $ 275
Feb 23, 2021 $ 30.26
-0.48%
$ 6.45 million $ 272