First Trust Nasdaq Transportation ETF (FTXR)
NASDAQ: FTXR · Real-Time Price · USD
38.04
+0.27 (0.71%)
At close: Dec 5, 2025, 4:00 PM EST
38.04
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
FTXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.70 | 38.13 | 37.70 | 38.04 | 38.04 | 0.71% | 35,842 |
| Dec 4, 2025 | 37.84 | 37.90 | 37.72 | 37.77 | 37.77 | -0.01% | 2,048 |
| Dec 3, 2025 | 37.50 | 37.77 | 37.50 | 37.77 | 37.77 | 2.22% | 167,761 |
| Dec 2, 2025 | 36.76 | 36.95 | 36.76 | 36.95 | 36.95 | 0.51% | 627 |
| Dec 1, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | -0.39% | 170 |
| Nov 28, 2025 | 36.77 | 37.05 | 36.77 | 36.91 | 36.91 | 0.32% | 1,313 |
| Nov 26, 2025 | 36.71 | 36.88 | 36.71 | 36.79 | 36.79 | 1.04% | 1,213 |
| Nov 25, 2025 | 36.51 | 36.51 | 36.41 | 36.41 | 36.41 | 2.00% | 3,326 |
| Nov 24, 2025 | 35.33 | 35.79 | 35.33 | 35.69 | 35.69 | 1.33% | 2,960 |
| Nov 21, 2025 | 35.45 | 35.45 | 35.23 | 35.23 | 35.23 | 3.20% | 1,341 |
| Nov 20, 2025 | 34.99 | 35.27 | 34.13 | 34.13 | 34.13 | -1.73% | 3,753 |
| Nov 19, 2025 | 34.84 | 34.95 | 34.71 | 34.73 | 34.73 | -0.14% | 3,504 |
| Nov 18, 2025 | 34.83 | 34.86 | 34.78 | 34.78 | 34.78 | 0.26% | 1,318 |
| Nov 17, 2025 | 35.04 | 35.07 | 34.60 | 34.69 | 34.69 | -2.23% | 3,614 |
| Nov 14, 2025 | 35.49 | 35.50 | 35.48 | 35.48 | 35.48 | -0.78% | 1,232 |
| Nov 13, 2025 | 36.25 | 36.30 | 35.76 | 35.76 | 35.76 | -1.81% | 2,723 |
| Nov 12, 2025 | 36.50 | 36.53 | 36.38 | 36.42 | 36.42 | 1.04% | 1,622 |
| Nov 11, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | -0.02% | 925 |
| Nov 10, 2025 | 35.92 | 36.05 | 35.92 | 36.05 | 36.05 | 0.05% | 890 |
| Nov 7, 2025 | 35.36 | 36.04 | 35.36 | 36.04 | 36.04 | 1.03% | 3,771 |
| Nov 6, 2025 | 35.59 | 35.84 | 35.59 | 35.67 | 35.67 | -0.85% | 1,464 |
| Nov 5, 2025 | 35.53 | 36.00 | 35.53 | 35.97 | 35.97 | 2.17% | 1,833 |
| Nov 4, 2025 | 35.45 | 35.47 | 35.21 | 35.21 | 35.21 | -1.65% | 1,415 |
| Nov 3, 2025 | 35.80 | 35.91 | 35.69 | 35.80 | 35.80 | -0.10% | 8,688 |
| Oct 31, 2025 | 35.32 | 35.84 | 35.32 | 35.84 | 35.84 | 1.05% | 794 |
| Oct 30, 2025 | 35.70 | 35.77 | 35.47 | 35.47 | 35.47 | -0.74% | 422 |
| Oct 29, 2025 | 35.90 | 36.03 | 35.73 | 35.73 | 35.73 | -0.23% | 9,660 |
| Oct 28, 2025 | 35.93 | 36.12 | 35.81 | 35.81 | 35.81 | -0.56% | 5,108 |
| Oct 27, 2025 | 36.05 | 36.05 | 35.87 | 36.01 | 36.01 | 0.34% | 7,348 |
| Oct 24, 2025 | 35.44 | 35.95 | 35.44 | 35.89 | 35.89 | 1.75% | 3,192 |
| Oct 23, 2025 | 35.56 | 35.56 | 35.27 | 35.27 | 35.27 | -0.92% | 618 |
| Oct 22, 2025 | 35.95 | 35.95 | 35.57 | 35.60 | 35.60 | -1.29% | 1,156 |
| Oct 21, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | 1.94% | 314 |
| Oct 20, 2025 | 35.31 | 35.46 | 35.31 | 35.38 | 35.38 | 1.30% | 5,064 |
| Oct 17, 2025 | 34.85 | 35.02 | 34.85 | 34.93 | 34.93 | 0.41% | 816 |
| Oct 16, 2025 | 34.82 | 34.82 | 34.67 | 34.79 | 34.79 | -0.63% | 785 |
| Oct 15, 2025 | 34.96 | 35.01 | 34.69 | 35.01 | 35.01 | 0.77% | 744 |
| Oct 14, 2025 | 34.29 | 34.79 | 34.29 | 34.74 | 34.74 | 1.66% | 859 |
| Oct 13, 2025 | 34.01 | 34.24 | 34.01 | 34.18 | 34.18 | 1.66% | 1,084 |
| Oct 10, 2025 | 34.70 | 34.70 | 33.62 | 33.62 | 33.62 | -2.94% | 1,570 |
| Oct 9, 2025 | 34.62 | 34.64 | 34.59 | 34.63 | 34.63 | -0.77% | 7,235 |
| Oct 8, 2025 | 34.67 | 35.00 | 34.67 | 34.90 | 34.90 | 0.42% | 2,791 |
| Oct 7, 2025 | 35.14 | 35.14 | 34.76 | 34.76 | 34.76 | -2.25% | 1,962 |
| Oct 6, 2025 | 35.44 | 35.65 | 35.22 | 35.56 | 35.56 | 0.71% | 22,765 |
| Oct 3, 2025 | 35.22 | 35.34 | 35.18 | 35.31 | 35.30 | 0.60% | 3,120 |
| Oct 2, 2025 | 35.07 | 35.13 | 35.06 | 35.10 | 35.09 | -0.19% | 4,034 |
| Oct 1, 2025 | 35.01 | 35.16 | 35.01 | 35.16 | 35.16 | 0.33% | 877 |
| Sep 30, 2025 | 35.10 | 35.10 | 34.77 | 35.05 | 35.05 | -0.43% | 2,547 |
| Sep 29, 2025 | 35.40 | 35.40 | 34.95 | 35.20 | 35.20 | 0.33% | 5,412 |
| Sep 26, 2025 | 34.76 | 35.09 | 34.76 | 35.09 | 35.09 | 1.39% | 1,354 |
| Sep 25, 2025 | 34.75 | 34.75 | 34.61 | 34.61 | 34.61 | -1.35% | 943 |
| Sep 24, 2025 | 35.32 | 35.32 | 35.03 | 35.08 | 34.97 | -0.22% | 2,794 |
| Sep 23, 2025 | 35.17 | 35.52 | 35.15 | 35.15 | 35.05 | 0.06% | 1,064 |
| Sep 22, 2025 | 35.06 | 35.13 | 35.01 | 35.13 | 35.03 | 0.07% | 3,009 |
| Sep 19, 2025 | 35.27 | 35.27 | 35.03 | 35.11 | 35.00 | -0.24% | 1,413 |
| Sep 18, 2025 | 35.16 | 35.25 | 35.16 | 35.20 | 35.09 | 0.57% | 1,426 |
| Sep 17, 2025 | 35.22 | 35.50 | 34.88 | 35.00 | 34.89 | -0.14% | 2,047 |
| Sep 16, 2025 | 35.08 | 35.08 | 35.05 | 35.05 | 34.94 | 0.28% | 641 |
| Sep 15, 2025 | 35.21 | 35.21 | 34.95 | 34.95 | 34.84 | -0.09% | 2,072 |
| Sep 12, 2025 | 35.11 | 35.13 | 34.98 | 34.98 | 34.88 | -0.18% | 4,134 |
| Sep 11, 2025 | 34.26 | 35.05 | 34.26 | 35.05 | 34.94 | 1.98% | 13,769 |
| Sep 10, 2025 | 34.50 | 34.51 | 34.25 | 34.37 | 34.26 | 0.04% | 2,965 |
| Sep 9, 2025 | 34.64 | 34.64 | 34.31 | 34.35 | 34.25 | -0.95% | 1,692 |
| Sep 8, 2025 | 34.89 | 34.89 | 34.51 | 34.68 | 34.57 | -0.25% | 3,980 |
| Sep 5, 2025 | 34.74 | 34.93 | 34.63 | 34.77 | 34.66 | 0.49% | 2,311 |
| Sep 4, 2025 | 34.49 | 34.61 | 34.43 | 34.60 | 34.49 | 0.58% | 8,311 |
| Sep 3, 2025 | 34.52 | 34.60 | 34.35 | 34.40 | 34.29 | -0.25% | 25,074 |
| Sep 2, 2025 | 34.67 | 34.67 | 34.20 | 34.48 | 34.38 | -0.55% | 29,587 |
| Aug 29, 2025 | 34.83 | 34.83 | 34.60 | 34.67 | 34.57 | -0.26% | 17,451 |
| Aug 28, 2025 | 34.68 | 34.76 | 34.68 | 34.76 | 34.66 | -0.26% | 787 |
| Aug 27, 2025 | 34.73 | 34.88 | 34.73 | 34.85 | 34.75 | 0.13% | 4,217 |
| Aug 26, 2025 | 34.60 | 34.81 | 34.60 | 34.81 | 34.70 | 0.53% | 686 |
| Aug 25, 2025 | 34.62 | 34.67 | 34.62 | 34.63 | 34.52 | -0.69% | 663 |
| Aug 22, 2025 | 33.75 | 34.87 | 33.75 | 34.87 | 34.76 | 3.71% | 1,057 |
| Aug 21, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.52 | -0.86% | 309 |
| Aug 20, 2025 | 34.19 | 34.19 | 33.88 | 33.91 | 33.81 | -1.18% | 936 |
| Aug 19, 2025 | 34.26 | 34.70 | 34.25 | 34.31 | 34.21 | 0.62% | 1,409 |
| Aug 18, 2025 | 34.05 | 34.12 | 34.05 | 34.10 | 34.00 | 0.42% | 6,339 |
| Aug 15, 2025 | 34.12 | 34.12 | 33.96 | 33.96 | 33.86 | -0.40% | 1,913 |
| Aug 14, 2025 | 33.87 | 34.10 | 33.78 | 34.10 | 33.99 | -0.47% | 155,998 |
| Aug 13, 2025 | 33.81 | 34.26 | 33.81 | 34.26 | 34.15 | 1.68% | 90,455 |
| Aug 12, 2025 | 33.71 | 33.71 | 33.69 | 33.69 | 33.59 | 3.15% | 1,074 |
| Aug 11, 2025 | 32.74 | 33.01 | 32.63 | 32.66 | 32.56 | -0.02% | 1,232 |
| Aug 8, 2025 | 32.68 | 32.79 | 32.67 | 32.67 | 32.57 | 0.57% | 1,000 |
| Aug 7, 2025 | 32.61 | 32.61 | 32.37 | 32.48 | 32.38 | -0.51% | 12,155 |
| Aug 6, 2025 | 32.40 | 32.69 | 32.37 | 32.65 | 32.55 | 0.93% | 3,079 |
| Aug 5, 2025 | 32.11 | 32.35 | 32.10 | 32.35 | 32.25 | 0.77% | 1,968 |
| Aug 4, 2025 | 31.91 | 32.10 | 31.91 | 32.10 | 32.00 | 1.41% | 86,760 |
| Aug 1, 2025 | 31.39 | 31.83 | 31.39 | 31.65 | 31.56 | -2.10% | 5,757 |
| Jul 31, 2025 | 32.52 | 32.55 | 32.29 | 32.33 | 32.24 | -0.30% | 1,929 |
| Jul 30, 2025 | 32.84 | 32.84 | 32.26 | 32.43 | 32.33 | -1.06% | 1,741 |
| Jul 29, 2025 | 33.19 | 33.19 | 32.78 | 32.78 | 32.68 | -2.32% | 1,141 |
| Jul 28, 2025 | 33.49 | 33.56 | 33.48 | 33.56 | 33.46 | 0.22% | 853 |
| Jul 25, 2025 | 33.09 | 33.49 | 33.09 | 33.48 | 33.38 | 1.49% | 1,084 |
| Jul 24, 2025 | 33.23 | 33.23 | 32.97 | 32.99 | 32.89 | -1.72% | 1,216 |
| Jul 23, 2025 | 33.24 | 33.61 | 33.24 | 33.57 | 33.46 | 1.50% | 2,099 |
| Jul 22, 2025 | 32.81 | 33.10 | 32.77 | 33.07 | 32.97 | 0.50% | 3,169 |
| Jul 21, 2025 | 33.10 | 33.12 | 32.91 | 32.91 | 32.81 | -0.24% | 1,977 |
| Jul 18, 2025 | 33.20 | 33.20 | 32.88 | 32.99 | 32.89 | -0.05% | 4,132 |
| Jul 17, 2025 | 32.97 | 33.19 | 32.81 | 33.00 | 32.90 | 0.81% | 2,595 |