First Trust Nasdaq Transportation ETF (FTXR)

NASDAQ: FTXR · Real-Time Price · USD

41.11

-0.38 (-0.92%)

At close: Apr 28, 2026, 4:00 PM EDT

41.11

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:15 PM EDT

FTXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.32	41.32	40.90	41.07	-	-1.01%	33,776
Apr 27, 2026	41.45	41.58	41.31	41.49	41.49	-0.25%	142,879
Apr 24, 2026	41.66	41.80	41.47	41.59	41.59	-0.08%	40,312
Apr 23, 2026	41.11	41.95	41.11	41.63	41.63	2.33%	31,502
Apr 22, 2026	41.20	41.20	40.65	40.68	40.68	-1.01%	46,225
Apr 21, 2026	41.59	41.74	41.00	41.09	41.09	-1.03%	55,825
Apr 20, 2026	41.24	41.56	41.23	41.52	41.52	-0.02%	76,836
Apr 17, 2026	41.20	42.14	41.20	41.52	41.52	2.68%	83,648
Apr 16, 2026	40.08	40.61	40.08	40.44	40.44	0.85%	66,500
Apr 15, 2026	40.36	40.36	39.80	40.10	40.10	-0.55%	36,815
Apr 14, 2026	40.08	40.50	40.08	40.32	40.32	1.72%	230,076
Apr 13, 2026	39.19	39.67	39.12	39.64	39.64	0.10%	75,369
Apr 10, 2026	39.81	39.88	39.49	39.60	39.60	-0.37%	86,847
Apr 9, 2026	39.51	39.91	39.26	39.75	39.75	0.62%	129,508
Apr 8, 2026	39.92	39.92	39.36	39.50	39.50	3.87%	16,053
Apr 7, 2026	37.79	38.08	37.66	38.03	38.03	-0.42%	93,986
Apr 6, 2026	38.08	38.22	37.98	38.19	38.19	0.10%	55,284
Apr 2, 2026	37.84	38.45	37.51	38.15	38.15	-1.19%	142,067
Apr 1, 2026	38.69	38.88	38.56	38.61	38.61	1.31%	126,038
Mar 31, 2026	37.42	38.22	37.31	38.11	38.11	3.50%	27,847
Mar 30, 2026	37.44	37.46	36.75	36.82	36.82	-1.05%	230,024
Mar 27, 2026	37.68	37.80	37.11	37.21	37.21	-2.16%	569,828
Mar 26, 2026	38.18	38.59	37.92	38.03	38.03	-1.30%	137,681
Mar 25, 2026	38.91	38.98	38.43	38.53	38.50	0.84%	78,629
Mar 24, 2026	37.70	38.53	37.69	38.21	38.18	0.95%	131,647
Mar 23, 2026	38.06	38.57	37.84	37.85	37.82	2.55%	74,056
Mar 20, 2026	37.51	37.51	36.77	36.91	36.88	-1.91%	127,303
Mar 19, 2026	37.23	37.65	37.03	37.63	37.60	-0.11%	18,290
Mar 18, 2026	37.91	38.21	37.65	37.67	37.64	-1.39%	34,361
Mar 17, 2026	38.33	38.33	37.84	38.20	38.17	1.38%	49,047
Mar 16, 2026	37.55	37.93	37.51	37.68	37.65	1.05%	54,576
Mar 13, 2026	37.78	37.78	37.14	37.29	37.26	-0.72%	332,357
Mar 12, 2026	38.00	38.10	37.50	37.56	37.53	-2.73%	163,403
Mar 11, 2026	38.94	39.01	38.47	38.62	38.58	-0.37%	140,021
Mar 10, 2026	39.14	39.68	38.74	38.76	38.73	-0.82%	147,804
Mar 9, 2026	38.03	39.21	37.42	39.08	39.05	0.54%	254,989
Mar 6, 2026	39.18	39.18	38.74	38.87	38.84	-2.78%	52,962
Mar 5, 2026	40.89	41.05	39.76	39.98	39.94	-3.34%	135,272
Mar 4, 2026	41.45	41.74	41.29	41.36	41.33	0.71%	144,917
Mar 3, 2026	40.27	41.43	40.12	41.07	41.03	-1.91%	313,155
Mar 2, 2026	41.26	41.89	41.21	41.87	41.83	-0.78%	320,525
Feb 27, 2026	42.55	42.55	42.05	42.20	42.16	-1.86%	30,818,464
Feb 26, 2026	42.90	43.26	42.67	43.00	42.96	0.63%	398,352
Feb 25, 2026	42.98	44.85	42.47	42.73	42.69	-0.21%	2,017,208
Feb 24, 2026	42.27	42.89	42.27	42.82	42.78	2.05%	9,428
Feb 23, 2026	42.41	42.41	41.82	41.96	41.92	-2.48%	4,217
Feb 20, 2026	42.82	43.03	42.56	43.03	42.99	1.39%	26,355
Feb 19, 2026	42.95	42.95	42.35	42.44	42.40	-1.54%	8,583
Feb 18, 2026	42.87	43.31	42.87	43.10	43.06	0.56%	1,300
Feb 17, 2026	42.49	43.03	42.49	42.86	42.82	0.68%	24,995
Feb 13, 2026	42.25	42.77	42.25	42.57	42.53	0.76%	4,103
Feb 12, 2026	43.71	43.71	41.84	42.25	42.21	-1.93%	36,015
Feb 11, 2026	43.72	43.72	42.98	43.08	43.05	0.56%	4,074
Feb 10, 2026	42.68	42.86	42.68	42.85	42.81	0.40%	1,246
Feb 9, 2026	42.72	42.87	42.68	42.68	42.64	-0.81%	5,600
Feb 6, 2026	41.90	43.06	41.90	43.02	42.99	3.03%	7,144
Feb 5, 2026	41.96	41.96	41.66	41.76	41.72	-1.01%	2,056
Feb 4, 2026	42.30	42.35	41.76	42.19	42.15	1.75%	3,503
Feb 3, 2026	41.05	41.78	41.05	41.46	41.42	1.76%	6,472
Feb 2, 2026	39.92	40.74	39.92	40.74	40.70	2.04%	9,525
Jan 30, 2026	39.79	39.95	39.79	39.93	39.89	-0.57%	3,779
Jan 29, 2026	40.05	40.28	39.96	40.16	40.12	0.61%	2,375
Jan 28, 2026	40.17	40.17	39.91	39.91	39.88	-0.64%	3,822
Jan 27, 2026	40.06	40.35	40.06	40.17	40.13	0.90%	8,335
Jan 26, 2026	40.05	40.09	39.81	39.81	39.77	-0.67%	13,908
Jan 23, 2026	40.21	40.21	40.03	40.08	40.04	-1.19%	3,748
Jan 22, 2026	40.85	40.86	40.56	40.56	40.52	0.63%	62,304
Jan 21, 2026	40.06	40.34	39.91	40.31	40.27	2.93%	5,862
Jan 20, 2026	39.53	39.53	39.05	39.16	39.12	-2.78%	3,759
Jan 16, 2026	40.59	40.59	40.25	40.28	40.24	-0.84%	6,155
Jan 15, 2026	40.29	40.70	40.29	40.62	40.58	1.44%	3,143
Jan 14, 2026	40.44	40.44	40.04	40.04	40.01	-0.85%	922
Jan 13, 2026	40.45	40.51	40.39	40.39	40.35	-0.44%	2,189
Jan 12, 2026	40.28	40.57	40.28	40.57	40.53	-0.18%	2,183
Jan 9, 2026	40.54	40.64	40.43	40.64	40.60	0.64%	1,542
Jan 8, 2026	39.86	40.50	39.86	40.38	40.34	1.64%	3,023
Jan 7, 2026	39.91	39.91	39.71	39.73	39.69	-0.92%	3,633
Jan 6, 2026	39.64	40.17	39.64	40.10	40.06	1.11%	13,327
Jan 5, 2026	39.67	39.91	39.66	39.66	39.62	1.49%	5,389
Jan 2, 2026	38.94	39.09	38.81	39.08	39.04	0.83%	4,439
Dec 31, 2025	38.98	38.98	38.76	38.76	38.72	-0.72%	1,242
Dec 30, 2025	39.29	39.29	39.03	39.04	39.00	-0.28%	2,722
Dec 29, 2025	39.34	39.41	39.15	39.15	39.11	-1.07%	5,255
Dec 26, 2025	39.59	39.70	39.47	39.57	39.53	-0.26%	49,318
Dec 24, 2025	39.63	39.72	39.60	39.68	39.64	0.33%	3,409
Dec 23, 2025	39.68	39.68	39.55	39.55	39.51	-0.91%	5,798
Dec 22, 2025	39.71	39.97	39.71	39.91	39.87	0.99%	17,209
Dec 19, 2025	39.35	39.54	39.34	39.52	39.48	0.52%	2,941
Dec 18, 2025	39.29	39.62	39.25	39.31	39.28	0.90%	5,071
Dec 17, 2025	39.51	39.51	38.95	38.96	38.93	-1.59%	1,946
Dec 16, 2025	39.35	39.59	39.29	39.59	39.56	0.55%	6,974
Dec 15, 2025	39.22	39.38	39.00	39.38	39.34	0.85%	7,835
Dec 12, 2025	39.28	39.28	39.00	39.05	39.01	-0.58%	3,308
Dec 11, 2025	38.94	39.27	38.94	39.27	39.07	0.50%	2,248
Dec 10, 2025	38.18	39.15	38.18	39.08	38.87	3.14%	8,420
Dec 9, 2025	37.76	38.02	37.76	37.89	37.69	0.22%	3,698
Dec 8, 2025	37.86	37.86	37.80	37.80	37.60	-0.62%	852
Dec 5, 2025	37.70	38.13	37.70	38.04	37.84	0.71%	35,842
Dec 4, 2025	37.84	37.90	37.72	37.77	37.57	-0.01%	2,048
Dec 3, 2025	37.50	37.77	37.50	37.77	37.57	2.22%	167,761