First Trust Nasdaq Transportation ETF (FTXR)

NASDAQ: FTXR · Real-Time Price · USD

38.87

-1.11 (-2.78%)

At close: Mar 6, 2026, 4:00 PM EST

38.77

-0.10 (-0.26%)

After-hours: Mar 6, 2026, 4:15 PM EST

FTXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	39.18	39.18	38.74	38.87	38.87	-2.78%	52,962
Mar 5, 2026	40.89	41.05	39.76	39.98	39.98	-3.34%	135,272
Mar 4, 2026	41.45	41.74	41.29	41.36	41.36	0.71%	144,917
Mar 3, 2026	40.27	41.43	40.12	41.07	41.07	-1.91%	313,155
Mar 2, 2026	41.26	41.89	41.21	41.87	41.87	-0.78%	320,525
Feb 27, 2026	42.55	42.55	42.05	42.20	42.20	-1.86%	30,818,464
Feb 26, 2026	42.90	43.26	42.67	43.00	43.00	0.63%	398,352
Feb 25, 2026	42.98	44.85	42.47	42.73	42.73	-0.21%	2,017,208
Feb 24, 2026	42.27	42.89	42.27	42.82	42.82	2.05%	9,428
Feb 23, 2026	42.41	42.41	41.82	41.96	41.96	-2.48%	4,217
Feb 20, 2026	42.82	43.03	42.56	43.03	43.02	1.39%	26,355
Feb 19, 2026	42.95	42.95	42.35	42.44	42.44	-1.54%	8,583
Feb 18, 2026	42.87	43.31	42.87	43.10	43.10	0.56%	1,300
Feb 17, 2026	42.49	43.03	42.49	42.86	42.86	0.68%	24,995
Feb 13, 2026	42.25	42.77	42.25	42.57	42.57	0.76%	4,103
Feb 12, 2026	43.71	43.71	41.84	42.25	42.25	-1.93%	36,015
Feb 11, 2026	43.72	43.72	42.98	43.08	43.08	0.56%	4,074
Feb 10, 2026	42.68	42.86	42.68	42.85	42.85	0.40%	1,246
Feb 9, 2026	42.72	42.87	42.68	42.68	42.68	-0.81%	5,600
Feb 6, 2026	41.90	43.06	41.90	43.02	43.02	3.03%	7,144
Feb 5, 2026	41.96	41.96	41.66	41.76	41.76	-1.01%	2,056
Feb 4, 2026	42.30	42.35	41.76	42.19	42.19	1.75%	3,503
Feb 3, 2026	41.05	41.78	41.05	41.46	41.46	1.76%	6,472
Feb 2, 2026	39.92	40.74	39.92	40.74	40.74	2.04%	9,525
Jan 30, 2026	39.79	39.95	39.79	39.93	39.93	-0.57%	3,779
Jan 29, 2026	40.05	40.28	39.96	40.16	40.15	0.61%	2,375
Jan 28, 2026	40.17	40.17	39.91	39.91	39.91	-0.64%	3,822
Jan 27, 2026	40.06	40.35	40.06	40.17	40.17	0.90%	8,335
Jan 26, 2026	40.05	40.09	39.81	39.81	39.81	-0.67%	13,908
Jan 23, 2026	40.21	40.21	40.03	40.08	40.08	-1.19%	3,748
Jan 22, 2026	40.85	40.86	40.56	40.56	40.56	0.63%	62,304
Jan 21, 2026	40.06	40.34	39.91	40.31	40.31	2.93%	5,862
Jan 20, 2026	39.53	39.53	39.05	39.16	39.16	-2.78%	3,759
Jan 16, 2026	40.59	40.59	40.25	40.28	40.28	-0.84%	6,155
Jan 15, 2026	40.29	40.70	40.29	40.62	40.62	1.44%	3,143
Jan 14, 2026	40.44	40.44	40.04	40.04	40.04	-0.85%	922
Jan 13, 2026	40.45	40.51	40.39	40.39	40.39	-0.44%	2,189
Jan 12, 2026	40.28	40.57	40.28	40.57	40.57	-0.18%	2,183
Jan 9, 2026	40.54	40.64	40.43	40.64	40.64	0.64%	1,542
Jan 8, 2026	39.86	40.50	39.86	40.38	40.38	1.64%	3,023
Jan 7, 2026	39.91	39.91	39.71	39.73	39.73	-0.92%	3,633
Jan 6, 2026	39.64	40.17	39.64	40.10	40.10	1.11%	13,327
Jan 5, 2026	39.67	39.91	39.66	39.66	39.66	1.49%	5,389
Jan 2, 2026	38.94	39.09	38.81	39.08	39.08	0.83%	4,439
Dec 31, 2025	38.98	38.98	38.76	38.76	38.76	-0.72%	1,242
Dec 30, 2025	39.29	39.29	39.03	39.04	39.04	-0.28%	2,722
Dec 29, 2025	39.34	39.41	39.15	39.15	39.15	-1.07%	5,255
Dec 26, 2025	39.59	39.70	39.47	39.57	39.57	-0.26%	49,318
Dec 24, 2025	39.63	39.72	39.60	39.68	39.68	0.33%	3,409
Dec 23, 2025	39.68	39.68	39.55	39.55	39.55	-0.91%	5,798
Dec 22, 2025	39.71	39.97	39.71	39.91	39.91	0.99%	17,209
Dec 19, 2025	39.35	39.54	39.34	39.52	39.52	0.52%	2,941
Dec 18, 2025	39.29	39.62	39.25	39.31	39.31	0.90%	5,071
Dec 17, 2025	39.51	39.51	38.95	38.96	38.96	-1.59%	1,946
Dec 16, 2025	39.35	39.59	39.29	39.59	39.59	0.55%	6,974
Dec 15, 2025	39.22	39.38	39.00	39.38	39.37	0.85%	7,835
Dec 12, 2025	39.28	39.28	39.00	39.05	39.05	-0.58%	3,308
Dec 11, 2025	38.94	39.27	38.94	39.27	39.10	0.50%	2,248
Dec 10, 2025	38.18	39.15	38.18	39.08	38.91	3.14%	8,420
Dec 9, 2025	37.76	38.02	37.76	37.89	37.72	0.22%	3,698
Dec 8, 2025	37.86	37.86	37.80	37.80	37.64	-0.62%	852
Dec 5, 2025	37.70	38.13	37.70	38.04	37.87	0.71%	35,842
Dec 4, 2025	37.84	37.90	37.72	37.77	37.60	-0.01%	2,048
Dec 3, 2025	37.50	37.77	37.50	37.77	37.61	2.22%	167,761
Dec 2, 2025	36.76	36.95	36.76	36.95	36.79	0.51%	627
Dec 1, 2025	36.76	36.76	36.76	36.76	36.60	-0.39%	170
Nov 28, 2025	36.77	37.05	36.77	36.91	36.75	0.32%	1,313
Nov 26, 2025	36.71	36.88	36.71	36.79	36.63	1.04%	1,213
Nov 25, 2025	36.51	36.51	36.41	36.41	36.25	2.00%	3,326
Nov 24, 2025	35.33	35.79	35.33	35.69	35.54	1.33%	2,960
Nov 21, 2025	35.45	35.45	35.23	35.23	35.07	3.20%	1,341
Nov 20, 2025	34.99	35.27	34.13	34.13	33.99	-1.73%	3,753
Nov 19, 2025	34.84	34.95	34.71	34.73	34.58	-0.14%	3,504
Nov 18, 2025	34.83	34.86	34.78	34.78	34.63	0.26%	1,318
Nov 17, 2025	35.04	35.07	34.60	34.69	34.54	-2.23%	3,614
Nov 14, 2025	35.49	35.50	35.48	35.48	35.33	-0.78%	1,232
Nov 13, 2025	36.25	36.30	35.76	35.76	35.61	-1.81%	2,723
Nov 12, 2025	36.50	36.53	36.38	36.42	36.27	1.04%	1,622
Nov 11, 2025	36.05	36.05	36.05	36.05	35.89	-0.02%	925
Nov 10, 2025	35.92	36.05	35.92	36.05	35.90	0.05%	890
Nov 7, 2025	35.36	36.04	35.36	36.04	35.88	1.03%	3,771
Nov 6, 2025	35.59	35.84	35.59	35.67	35.51	-0.85%	1,464
Nov 5, 2025	35.53	36.00	35.53	35.97	35.82	2.17%	1,833
Nov 4, 2025	35.45	35.47	35.21	35.21	35.06	-1.65%	1,415
Nov 3, 2025	35.80	35.91	35.69	35.80	35.65	-0.10%	8,688
Oct 31, 2025	35.32	35.84	35.32	35.84	35.68	1.05%	794
Oct 30, 2025	35.70	35.77	35.47	35.47	35.31	-0.74%	422
Oct 29, 2025	35.90	36.03	35.73	35.73	35.58	-0.23%	9,660
Oct 28, 2025	35.93	36.12	35.81	35.81	35.66	-0.56%	5,108
Oct 27, 2025	36.05	36.05	35.87	36.01	35.86	0.34%	7,348
Oct 24, 2025	35.44	35.95	35.44	35.89	35.74	1.75%	3,192
Oct 23, 2025	35.56	35.56	35.27	35.27	35.12	-0.92%	618
Oct 22, 2025	35.95	35.95	35.57	35.60	35.45	-1.29%	1,156
Oct 21, 2025	36.07	36.07	36.07	36.07	35.91	1.94%	314
Oct 20, 2025	35.31	35.46	35.31	35.38	35.23	1.30%	5,064
Oct 17, 2025	34.85	35.02	34.85	34.93	34.78	0.41%	816
Oct 16, 2025	34.82	34.82	34.67	34.79	34.64	-0.63%	785
Oct 15, 2025	34.96	35.01	34.69	35.01	34.86	0.77%	744
Oct 14, 2025	34.29	34.79	34.29	34.74	34.59	1.66%	859
Oct 13, 2025	34.01	34.24	34.01	34.18	34.03	1.66%	1,084