NasdaqGM - Delayed Quote USD

First Trust Nasdaq Transportation ETF (FTXR)

32.44 +0.44 (+1.37%)
At close: October 14 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 14, 2024 32.02 32.44 32.02 32.44 32.44 2,400
Oct 11, 2024 32.00 32.02 32.00 32.00 32.00 900
Oct 10, 2024 31.71 31.86 31.66 31.78 31.78 16,800
Oct 9, 2024 31.84 31.95 31.77 31.89 31.89 1,900
Oct 8, 2024 31.51 31.64 31.51 31.62 31.62 2,400
Oct 7, 2024 31.46 31.66 31.33 31.44 31.44 1,700
Oct 4, 2024 31.68 31.68 31.44 31.67 31.67 17,200
Oct 3, 2024 31.20 31.20 31.13 31.20 31.20 2,000
Oct 2, 2024 31.67 31.67 31.46 31.46 31.46 3,600
Oct 1, 2024 31.95 31.95 31.84 31.90 31.90 700
Sep 30, 2024 32.06 32.18 31.81 32.06 32.06 4,000
Sep 27, 2024 32.23 32.52 32.21 32.25 32.25 3,700
Sep 26, 2024 0.13 Dividend
Sep 26, 2024 32.01 32.01 31.90 31.97 31.97 2,900
Sep 25, 2024 31.74 31.75 31.71 31.71 31.58 2,200
Sep 24, 2024 31.97 32.08 31.91 32.08 31.95 3,600
Sep 23, 2024 31.58 31.72 31.55 31.72 31.59 1,100
Sep 20, 2024 31.87 31.87 31.44 31.48 31.35 3,600
Sep 19, 2024 32.44 32.46 32.21 32.29 32.16 4,400
Sep 18, 2024 31.72 32.00 31.72 31.83 31.70 2,700
Sep 17, 2024 31.64 31.95 31.59 31.67 31.55 20,900
Sep 16, 2024 31.21 31.23 31.19 31.23 31.10 600
Sep 13, 2024 31.04 31.07 30.93 30.93 30.81 1,800
Sep 12, 2024 30.59 30.84 30.59 30.84 30.72 7,000
Sep 11, 2024 30.35 30.46 30.13 30.43 30.31 1,600
Sep 10, 2024 30.52 30.52 30.21 30.48 30.36 3,200
Sep 9, 2024 30.42 30.78 30.42 30.72 30.60 9,200
Sep 6, 2024 30.77 30.96 30.19 30.19 30.07 11,100
Sep 5, 2024 30.96 31.02 30.70 30.83 30.71 3,200
Sep 4, 2024 31.07 31.15 30.90 31.01 30.89 3,700
Sep 3, 2024 31.17 31.17 30.77 30.83 30.71 6,100
Aug 30, 2024 31.03 31.41 31.03 31.41 31.28 1,500
Aug 29, 2024 30.89 31.10 30.86 30.86 30.74 1,800
Aug 28, 2024 30.82 30.83 30.53 30.68 30.56 5,200
Aug 27, 2024 30.80 30.95 30.78 30.89 30.77 2,800
Aug 26, 2024 31.26 31.26 30.96 30.96 30.84 2,700
Aug 23, 2024 30.57 31.18 30.57 31.18 31.05 2,500
Aug 22, 2024 30.49 30.49 30.31 30.31 30.19 13,500
Aug 21, 2024 30.58 30.61 30.47 30.58 30.46 3,900
Aug 20, 2024 30.33 30.34 30.25 30.34 30.22 3,900
Aug 19, 2024 30.13 30.44 30.13 30.44 30.31 3,000
Aug 16, 2024 29.89 30.07 29.89 30.07 29.95 2,300
Aug 15, 2024 29.73 30.08 29.73 29.95 29.83 5,000
Aug 14, 2024 29.35 29.35 29.27 29.27 29.15 700
Aug 13, 2024 29.05 29.33 29.00 29.31 29.19 2,000
Aug 12, 2024 29.04 29.04 28.85 28.86 28.75 2,200
Aug 9, 2024 28.97 29.19 28.97 29.13 29.01 1,400
Aug 8, 2024 28.60 29.19 28.60 29.19 29.07 1,700
Aug 7, 2024 29.16 29.17 28.41 28.41 28.29 11,300
Aug 6, 2024 28.54 29.04 28.49 28.77 28.65 9,000
Aug 5, 2024 28.05 28.85 28.05 28.44 28.33 8,900
Aug 2, 2024 29.28 29.28 29.24 29.26 29.15 1,900
Aug 1, 2024 31.32 31.32 30.35 30.45 30.33 3,800
Jul 31, 2024 31.06 31.58 31.06 31.27 31.14 4,200
Jul 30, 2024 31.00 31.00 30.92 30.92 30.80 1,000
Jul 29, 2024 31.01 31.01 30.95 30.95 30.83 300
Jul 26, 2024 30.95 31.03 30.75 30.90 30.77 1,700
Jul 25, 2024 30.63 31.09 30.63 30.72 30.60 5,500
Jul 24, 2024 31.31 31.33 30.99 30.99 30.86 2,100
Jul 23, 2024 32.16 32.16 31.77 31.77 31.64 1,500
Jul 22, 2024 32.39 32.63 32.27 32.63 32.50 1,200
Jul 19, 2024 32.69 32.69 32.21 32.29 32.16 1,600
Jul 18, 2024 32.96 33.21 32.67 32.69 32.56 3,900
Jul 17, 2024 33.02 33.07 32.98 33.00 32.86 5,000
Jul 16, 2024 32.38 33.28 32.38 33.26 33.13 3,200
Jul 15, 2024 32.48 32.48 32.36 32.36 32.23 1,100
Jul 12, 2024 31.58 32.04 31.52 31.90 31.77 6,500
Jul 11, 2024 31.18 31.64 31.18 31.42 31.29 5,800
Jul 10, 2024 31.15 31.32 31.11 31.32 31.19 3,100
Jul 9, 2024 31.08 31.15 31.02 31.02 30.89 2,200
Jul 8, 2024 31.10 31.24 31.08 31.14 31.01 6,500
Jul 5, 2024 31.33 31.33 30.96 31.10 30.98 3,800
Jul 3, 2024 31.22 31.42 31.22 31.35 31.22 1,300
Jul 2, 2024 30.80 31.12 30.80 31.10 30.97 4,600
Jul 1, 2024 30.89 30.91 30.72 30.78 30.66 2,300
Jun 28, 2024 30.76 30.83 30.67 30.71 30.59 3,600
Jun 27, 2024 0.09 Dividend
Jun 27, 2024 30.29 30.40 30.29 30.40 30.28 1,400
Jun 26, 2024 30.52 30.57 30.47 30.53 30.32 5,300
Jun 25, 2024 30.47 30.47 30.14 30.15 29.94 1,600
Jun 24, 2024 30.32 30.68 30.32 30.51 30.30 3,300
Jun 21, 2024 30.18 30.22 30.17 30.22 30.01 2,000
Jun 20, 2024 29.97 30.22 29.97 30.22 30.01 2,400
Jun 18, 2024 30.08 30.08 30.03 30.03 29.82 600
Jun 17, 2024 29.60 30.13 29.60 30.13 29.92 1,600
Jun 14, 2024 29.46 29.66 29.35 29.65 29.44 3,500
Jun 13, 2024 30.51 30.51 30.08 30.22 30.01 4,100
Jun 12, 2024 30.55 30.55 30.43 30.43 30.22 2,500
Jun 11, 2024 30.45 30.45 30.13 30.20 29.99 1,600
Jun 10, 2024 30.37 30.58 30.37 30.56 30.35 1,500
Jun 7, 2024 30.19 30.35 30.19 30.29 30.08 2,300
Jun 6, 2024 30.30 30.39 30.27 30.31 30.10 3,100
Jun 5, 2024 29.97 30.37 29.97 30.37 30.16 3,600
Jun 4, 2024 30.11 30.13 30.00 30.03 29.82 2,500
Jun 3, 2024 30.66 30.66 30.20 30.34 30.13 44,000
May 31, 2024 30.09 30.51 30.09 30.51 30.30 3,500
May 30, 2024 29.73 29.97 29.67 29.97 29.76 3,000
May 29, 2024 29.69 29.69 29.59 29.60 29.39 6,200
May 28, 2024 30.52 30.52 30.09 30.12 29.91 4,400
May 24, 2024 30.43 30.60 30.43 30.56 30.35 2,900
May 23, 2024 30.87 30.87 30.36 30.36 30.15 6,200
May 22, 2024 30.86 30.86 30.77 30.77 30.56 1,100
May 21, 2024 31.08 31.09 30.98 31.08 30.87 2,400
May 20, 2024 31.37 31.37 31.23 31.23 31.01 1,300
May 17, 2024 31.50 31.50 31.34 31.41 31.19 2,300
May 16, 2024 31.51 31.55 31.40 31.44 31.22 3,900
May 15, 2024 31.67 31.67 31.50 31.50 31.28 4,700
May 14, 2024 31.77 31.77 31.51 31.51 31.29 3,000
May 13, 2024 31.49 31.64 31.48 31.48 31.26 1,300
May 10, 2024 31.26 31.32 31.26 31.32 31.10 800
May 9, 2024 31.07 31.30 31.07 31.26 31.04 3,900
May 8, 2024 30.98 31.17 30.98 31.13 30.91 2,500
May 7, 2024 31.23 31.29 31.07 31.07 30.85 1,600
May 6, 2024 31.08 31.24 31.08 31.24 31.02 2,400
May 3, 2024 31.09 31.09 30.88 30.88 30.67 1,800
May 2, 2024 30.70 30.85 30.65 30.84 30.63 3,700
May 1, 2024 30.36 30.74 30.31 30.31 30.10 2,400
Apr 30, 2024 31.01 31.01 30.46 30.46 30.25 2,700
Apr 29, 2024 31.31 31.48 31.30 31.48 31.26 1,700
Apr 26, 2024 30.93 31.04 30.92 30.97 30.76 11,300
Apr 25, 2024 30.79 31.23 30.70 31.23 31.01 2,100
Apr 24, 2024 31.09 31.09 30.58 30.91 30.70 3,000
Apr 23, 2024 31.00 31.07 31.00 31.01 30.79 900
Apr 22, 2024 30.19 30.67 30.19 30.52 30.31 2,300
Apr 19, 2024 30.20 30.20 30.01 30.14 29.93 2,200
Apr 18, 2024 30.18 30.27 29.97 30.05 29.84 12,600
Apr 17, 2024 30.17 30.17 29.96 30.03 29.82 3,400
Apr 16, 2024 29.91 30.15 29.91 30.05 29.84 3,700
Apr 15, 2024 30.92 30.92 30.18 30.32 30.11 4,100
Apr 12, 2024 30.92 30.92 30.59 30.59 30.38 1,100
Apr 11, 2024 31.07 31.27 30.93 31.21 30.99 3,600
Apr 10, 2024 31.24 31.24 31.05 31.05 30.83 2,000
Apr 9, 2024 31.69 31.75 31.46 31.73 31.51 4,900
Apr 8, 2024 31.52 31.80 31.52 31.61 31.39 1,300
Apr 5, 2024 31.30 31.48 31.30 31.48 31.26 1,700
Apr 4, 2024 32.03 32.18 31.27 31.27 31.05 3,500
Apr 3, 2024 31.43 31.81 31.43 31.81 31.59 4,100
Apr 2, 2024 31.51 31.53 31.50 31.53 31.31 1,500
Apr 1, 2024 32.24 32.24 32.00 32.10 31.88 3,600
Mar 28, 2024 32.02 32.32 32.02 32.21 31.99 4,700
Mar 27, 2024 31.71 32.11 31.70 32.11 31.89 3,700
Mar 26, 2024 31.74 31.81 31.51 31.51 31.29 2,200
Mar 25, 2024 31.64 31.65 31.59 31.59 31.37 2,400
Mar 22, 2024 31.93 31.95 31.75 31.77 31.55 4,700
Mar 21, 2024 0.12 Dividend
Mar 21, 2024 31.64 31.76 31.58 31.76 31.54 3,600
Mar 20, 2024 31.10 31.54 31.10 31.54 31.21 4,000
Mar 19, 2024 30.68 30.85 30.68 30.85 30.52 4,900
Mar 18, 2024 30.64 30.75 30.52 30.68 30.35 1,900
Mar 15, 2024 30.63 30.63 30.49 30.51 30.19 2,200
Mar 14, 2024 30.78 30.78 30.25 30.39 30.07 6,200
Mar 13, 2024 30.94 31.01 30.86 30.86 30.53 4,300
Mar 12, 2024 30.70 30.83 30.68 30.76 30.44 2,100
Mar 11, 2024 30.67 30.75 30.67 30.74 30.42 1,800
Mar 8, 2024 31.10 31.10 30.70 30.70 30.38 2,300
Mar 7, 2024 30.93 31.06 30.87 30.87 30.54 3,900
Mar 6, 2024 30.94 31.05 30.83 30.83 30.50 5,800
Mar 5, 2024 30.89 31.05 30.80 30.80 30.47 3,600
Mar 4, 2024 31.35 31.49 31.06 31.06 30.73 17,600
Mar 1, 2024 31.11 31.22 31.01 31.19 30.86 38,500
Feb 29, 2024 31.11 31.22 31.11 31.14 30.81 8,200
Feb 28, 2024 31.07 31.10 30.97 30.98 30.66 14,100
Feb 27, 2024 30.99 31.02 30.85 30.95 30.62 1,700
Feb 26, 2024 30.80 30.94 30.80 30.84 30.52 1,600
Feb 23, 2024 30.82 31.00 30.82 30.88 30.56 5,400
Feb 22, 2024 30.71 30.83 30.71 30.83 30.50 2,600
Feb 21, 2024 30.17 30.51 30.17 30.51 30.19 1,800
Feb 20, 2024 30.09 30.26 30.08 30.17 29.85 2,800
Feb 16, 2024 30.52 30.62 30.36 30.36 30.04 1,100
Feb 15, 2024 30.50 30.62 30.48 30.59 30.27 2,300
Feb 14, 2024 30.13 30.28 30.11 30.24 29.92 2,900
Feb 13, 2024 29.89 30.08 29.81 30.08 29.76 2,000
Feb 12, 2024 30.41 30.71 30.41 30.63 30.31 4,400
Feb 9, 2024 30.36 30.54 30.36 30.47 30.15 12,200
Feb 8, 2024 30.27 30.46 30.20 30.46 30.14 1,800
Feb 7, 2024 30.39 30.44 30.20 30.33 30.01 2,700
Feb 6, 2024 29.60 30.10 29.60 30.04 29.72 2,100
Feb 5, 2024 29.80 29.80 29.55 29.58 29.27 2,600
Feb 2, 2024 29.58 30.09 29.58 29.99 29.67 5,000
Feb 1, 2024 29.65 29.92 29.32 29.92 29.60 2,300
Jan 31, 2024 29.88 29.97 29.40 29.40 29.09 4,400
Jan 30, 2024 29.78 29.88 29.78 29.88 29.56 600
Jan 29, 2024 29.62 29.84 29.51 29.81 29.49 3,500
Jan 26, 2024 29.67 29.70 29.56 29.62 29.30 1,200
Jan 25, 2024 29.42 29.65 29.42 29.61 29.30 3,900
Jan 24, 2024 29.48 29.56 29.18 29.18 28.87 4,400
Jan 23, 2024 29.60 29.60 29.40 29.42 29.11 5,500
Jan 22, 2024 29.14 29.47 29.14 29.25 28.94 2,900
Jan 19, 2024 28.70 29.05 28.69 29.00 28.70 5,900
Jan 18, 2024 28.67 28.82 28.53 28.82 28.52 2,500
Jan 17, 2024 28.50 28.62 28.43 28.57 28.27 2,500
Jan 16, 2024 28.75 28.91 28.60 28.86 28.55 2,800
Jan 12, 2024 29.27 29.27 28.92 28.95 28.64 21,900
Jan 11, 2024 29.31 29.47 29.26 29.44 29.13 4,100
Jan 10, 2024 29.55 29.62 29.42 29.61 29.29 61,200
Jan 9, 2024 29.52 29.60 29.50 29.54 29.23 3,300
Jan 8, 2024 29.58 29.89 29.58 29.89 29.57 5,500
Jan 5, 2024 29.55 29.55 29.40 29.40 29.09 200
Jan 4, 2024 29.23 29.36 29.23 29.31 29.00 1,900
Jan 3, 2024 29.35 29.49 29.26 29.29 28.98 1,500
Jan 2, 2024 29.84 30.06 29.84 29.86 29.54 700
Dec 29, 2023 30.26 30.26 30.01 30.01 29.69 1,100
Dec 28, 2023 30.25 30.33 30.25 30.29 29.97 3,000
Dec 27, 2023 30.43 30.45 30.29 30.30 29.98 6,000
Dec 26, 2023 30.19 30.47 30.19 30.37 30.05 2,700
Dec 22, 2023 0.12 Dividend
Dec 22, 2023 30.19 30.35 30.19 30.24 29.92 2,500
Dec 21, 2023 29.91 30.32 29.91 30.28 29.84 15,400
Dec 20, 2023 30.25 30.39 29.66 29.66 29.23 8,300
Dec 19, 2023 30.13 30.40 30.13 30.36 29.92 11,100
Dec 18, 2023 30.25 30.34 30.08 30.10 29.66 5,900
Dec 15, 2023 30.18 30.40 30.18 30.30 29.86 13,900
Dec 14, 2023 29.45 30.29 29.45 30.26 29.82 14,600
Dec 13, 2023 28.67 29.18 28.39 29.17 28.74 4,200
Dec 12, 2023 28.87 28.91 28.78 28.78 28.36 3,100
Dec 11, 2023 28.66 28.83 28.66 28.83 28.41 8,000
Dec 8, 2023 28.79 28.80 28.63 28.68 28.26 4,600
Dec 7, 2023 28.44 28.63 28.44 28.56 28.15 62,700
Dec 6, 2023 28.41 28.62 28.35 28.41 28.00 2,900
Dec 5, 2023 28.31 28.40 28.25 28.25 27.84 9,800
Dec 4, 2023 28.62 28.66 28.52 28.54 28.13 3,400
Dec 1, 2023 27.89 28.47 27.89 28.47 28.06 7,700
Nov 30, 2023 27.49 27.72 27.49 27.68 27.28 2,100
Nov 29, 2023 27.96 27.96 27.62 27.68 27.28 4,500
Nov 28, 2023 27.26 27.35 27.10 27.30 26.90 8,400
Nov 27, 2023 27.26 27.26 27.18 27.18 26.79 1,300
Nov 24, 2023 27.47 27.50 27.43 27.50 27.10 1,000
Nov 22, 2023 27.32 27.43 27.20 27.28 26.89 2,500
Nov 21, 2023 27.29 27.29 27.23 27.23 26.83 1,800
Nov 20, 2023 27.12 27.37 27.12 27.31 26.91 4,400
Nov 17, 2023 27.13 27.21 26.98 27.21 26.82 6,100
Nov 16, 2023 27.31 27.31 26.88 26.92 26.53 1,000
Nov 15, 2023 27.33 27.44 27.23 27.23 26.83 1,900
Nov 14, 2023 26.75 27.10 26.74 26.95 26.56 8,200
Nov 13, 2023 26.00 26.01 25.93 25.96 25.58 5,500
Nov 10, 2023 25.51 25.94 25.51 25.90 25.52 10,200
Nov 9, 2023 25.85 25.92 25.49 25.49 25.12 2,400
Nov 8, 2023 26.08 26.08 25.90 25.97 25.59 14,600
Nov 7, 2023 25.90 25.99 25.84 25.99 25.61 2,000
Nov 6, 2023 26.31 26.31 25.92 26.01 25.63 6,300
Nov 3, 2023 26.33 26.36 26.26 26.30 25.92 4,700
Nov 2, 2023 25.56 25.74 25.56 25.74 25.37 9,200
Nov 1, 2023 25.27 25.34 25.06 25.34 24.97 7,400
Oct 31, 2023 25.03 25.23 25.01 25.19 24.82 7,800
Oct 30, 2023 24.83 25.02 24.83 24.99 24.63 8,100
Oct 27, 2023 25.18 25.18 24.76 24.76 24.40 3,400
Oct 26, 2023 25.69 25.69 25.39 25.39 25.02 9,000
Oct 25, 2023 25.80 25.80 25.60 25.72 25.35 1,300
Oct 24, 2023 26.01 26.07 26.01 26.04 25.66 600
Oct 23, 2023 26.16 26.42 26.02 26.02 25.64 4,900
Oct 20, 2023 26.49 26.59 26.34 26.39 26.01 3,300
Oct 19, 2023 26.79 26.80 26.35 26.35 25.97 1,400
Oct 18, 2023 27.52 27.52 26.85 26.85 26.46 1,900
Oct 17, 2023 27.51 28.02 27.51 27.82 27.42 1,700
Oct 16, 2023 27.65 27.65 27.62 27.65 27.25 3,100

Related Tickers