First Trust Nasdaq Transp... (FTXR)
NASDAQ: FTXR
· Real-Time Price · USD
35.20
0.12 (0.33%)
At close: Sep 29, 2025, 3:59 PM
35.20
0.00%
After-hours: Sep 29, 2025, 04:10 PM EDT
FTXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 35.40 | 35.40 | 34.95 | 35.20 | n/a | 0.31% | 5,412 |
| Sep 26, 2025 | 34.76 | 35.09 | 34.76 | 35.09 | 35.09 | 1.42% | 1,400 |
| Sep 25, 2025 | 34.75 | 34.75 | 34.60 | 34.60 | 34.60 | -1.37% | 943 |
| Sep 24, 2025 | 35.32 | 35.32 | 35.03 | 35.08 | 34.97 | -0.20% | 2,800 |
| Sep 23, 2025 | 35.17 | 35.52 | 35.15 | 35.15 | 35.05 | 0.06% | 1,100 |
| Sep 22, 2025 | 35.06 | 35.13 | 35.01 | 35.13 | 35.03 | 0.06% | 3,009 |
| Sep 19, 2025 | 35.27 | 35.27 | 35.03 | 35.11 | 35.00 | -0.26% | 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 | 0.29% | 641 |
| Sep 15, 2025 | 35.21 | 35.21 | 34.95 | 34.95 | 34.84 | -0.09% | 2,100 |
| Sep 12, 2025 | 35.11 | 35.13 | 34.98 | 34.98 | 34.88 | -0.17% | 4,134 |
| Sep 11, 2025 | 34.26 | 35.04 | 34.26 | 35.04 | 34.94 | 1.95% | 13,800 |
| Sep 10, 2025 | 34.50 | 34.51 | 34.25 | 34.37 | 34.26 | 0.06% | 3,000 |
| Sep 9, 2025 | 34.64 | 34.64 | 34.31 | 34.35 | 34.25 | -0.95% | 1,700 |
| Sep 8, 2025 | 34.89 | 34.89 | 34.51 | 34.68 | 34.57 | -0.26% | 4,000 |
| 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 | -0.23% | 25,100 |
| Sep 2, 2025 | 34.67 | 34.67 | 34.20 | 34.48 | 34.38 | -0.55% | 29,600 |