First Trust Nasdaq Transp... (FTXR)
NASDAQ: FTXR
· Real-Time Price · USD
34.35
-0.33 (-0.95%)
At close: Sep 09, 2025, 3:59 PM
34.35
0.00%
After-hours: Sep 09, 2025, 04:10 PM EDT
FTXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 34.89 | 34.89 | 34.51 | 34.68 | 34.68 | -0.26% | 3,980 |
| Sep 5, 2025 | 34.74 | 34.93 | 34.63 | 34.77 | 34.77 | 0.49% | 2,311 |
| Sep 4, 2025 | 34.49 | 34.61 | 34.43 | 34.60 | 34.60 | 0.58% | 8,654 |
| Sep 3, 2025 | 34.52 | 34.60 | 34.35 | 34.40 | 34.40 | -0.23% | 25,100 |
| Sep 2, 2025 | 34.67 | 34.67 | 34.20 | 34.48 | 34.48 | -0.55% | 31,089 |
| Aug 29, 2025 | 34.83 | 34.83 | 34.60 | 34.67 | 34.67 | -0.26% | 17,500 |
| Aug 28, 2025 | 34.68 | 34.76 | 34.68 | 34.76 | 34.76 | -0.26% | 800 |
| Aug 27, 2025 | 34.73 | 34.88 | 34.73 | 34.85 | 34.85 | 0.11% | 4,217 |
| Aug 26, 2025 | 34.60 | 34.81 | 34.60 | 34.81 | 34.81 | 0.52% | 764 |
| Aug 25, 2025 | 34.62 | 34.67 | 34.62 | 34.63 | 34.63 | -0.69% | 700 |
| Aug 22, 2025 | 33.75 | 34.87 | 33.75 | 34.87 | 34.87 | 3.72% | 1,100 |
| Aug 21, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | -0.86% | 309 |
| Aug 20, 2025 | 34.19 | 34.19 | 33.88 | 33.91 | 33.91 | -1.17% | 936 |
| Aug 19, 2025 | 34.26 | 34.70 | 34.25 | 34.31 | 34.31 | 0.62% | 1,409 |
| Aug 18, 2025 | 34.05 | 34.12 | 34.05 | 34.10 | 34.10 | 0.41% | 6,339 |
| Aug 15, 2025 | 34.12 | 34.12 | 33.96 | 33.96 | 33.96 | -0.41% | 1,913 |
| Aug 14, 2025 | 33.87 | 34.10 | 33.78 | 34.10 | 34.10 | -0.47% | 156,000 |
| Aug 13, 2025 | 33.81 | 34.26 | 33.81 | 34.26 | 34.26 | 1.69% | 90,500 |
| Aug 12, 2025 | 33.71 | 33.71 | 33.69 | 33.69 | 33.69 | 3.15% | 1,344 |
| Aug 11, 2025 | 32.74 | 33.00 | 32.63 | 32.66 | 32.66 | -0.03% | 1,232 |