First Trust Nasdaq Transportation ETF FTXR
43.32 USD -0.05 (-0.12%)
Regular-session close
43.32 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
43.26 Day range 43.63
34.13 52-week range 45.76
- YTD
- +11.76%
- 1 year
- +21.13%
FTXR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 43.62 | 43.63 | 43.26 | 43.32 | -0.06 | -0.14% | 176,498 |
| Nov 12, 2026 | 44.00 | 44.10 | 43.36 | 43.38 | -0.66 | -1.50% | 43,000 |
| Nov 11, 2026 | 43.60 | 44.06 | 43.60 | 44.04 | +0.42 | +0.96% | 81,600 |
| Nov 10, 2026 | 43.32 | 43.67 | 43.26 | 43.62 | 0.00 | 0.00% | 31,400 |
| Nov 9, 2026 | 42.75 | 43.90 | 42.75 | 43.62 | +1.66 | +3.96% | 120,000 |
| Nov 6, 2026 | 42.09 | 42.35 | 41.92 | 41.96 | -0.21 | -0.50% | 209,000 |
| Nov 5, 2026 | 43.96 | 44.04 | 41.97 | 42.17 | -1.97 | -4.46% | 158,500 |
| Nov 4, 2026 | 43.98 | 44.22 | 43.32 | 44.14 | +0.81 | +1.87% | 163,900 |
| Nov 3, 2026 | 43.54 | 43.69 | 43.31 | 43.33 | -0.38 | -0.87% | 86,700 |
| Nov 2, 2026 | 43.33 | 43.96 | 43.33 | 43.71 | +0.85 | +1.98% | 76,100 |
| Oct 30, 2026 | 42.77 | 42.86 | 42.59 | 42.86 | -0.11 | -0.26% | 43,800 |
| Oct 29, 2026 | 42.63 | 42.99 | 42.52 | 42.97 | +0.57 | +1.34% | 25,800 |
| Oct 28, 2026 | 42.69 | 42.69 | 42.07 | 42.40 | -0.20 | -0.47% | 153,300 |
| Oct 27, 2026 | 41.85 | 42.63 | 41.74 | 42.60 | +1.11 | +2.68% | 69,100 |
| Oct 26, 2026 | 41.75 | 41.75 | 41.47 | 41.49 | +0.47 | +1.15% | 103,700 |
| Oct 23, 2026 | 41.43 | 41.43 | 40.48 | 41.02 | -0.85 | -2.03% | 33,200 |
| Oct 22, 2026 | 40.81 | 41.95 | 40.81 | 41.87 | +0.55 | +1.33% | 67,700 |
| Oct 21, 2026 | 41.22 | 41.62 | 41.13 | 41.32 | +0.29 | +0.71% | 325,400 |
| Oct 20, 2026 | 40.87 | 41.56 | 40.87 | 41.03 | +0.18 | +0.44% | 648,500 |
| Oct 19, 2026 | 41.15 | 41.20 | 40.84 | 40.85 | -0.30 | -0.73% | 78,200 |
| Oct 16, 2026 | 41.86 | 42.13 | 41.02 | 41.15 | -0.45 | -1.08% | 27,200 |
| Oct 15, 2026 | 41.01 | 41.60 | 40.98 | 41.60 | +0.59 | +1.44% | 28,100 |
| Oct 14, 2026 | 41.21 | 41.21 | 40.62 | 41.01 | -0.44 | -1.06% | 140,500 |
| Oct 13, 2026 | 41.49 | 41.53 | 41.13 | 41.45 | +0.08 | +0.19% | 328,100 |
| Oct 12, 2026 | 41.49 | 41.65 | 41.35 | 41.37 | -0.16 | -0.39% | 574,000 |
| Oct 9, 2026 | 41.65 | 41.68 | 41.28 | 41.53 | +0.05 | +0.12% | 33,749,900 |
| Oct 8, 2026 | 40.95 | 41.48 | 40.95 | 41.48 | +0.25 | +0.61% | 470,600 |
| Oct 7, 2026 | 41.52 | 41.53 | 41.11 | 41.23 | -0.62 | -1.48% | 1,550,300 |
| Oct 6, 2026 | 42.05 | 42.05 | 41.77 | 41.85 | +0.17 | +0.41% | 51,000 |
| Oct 5, 2026 | 41.67 | 41.89 | 41.59 | 41.68 | -0.01 | -0.02% | 26,200 |
| Oct 2, 2026 | 41.67 | 41.80 | 41.55 | 41.69 | +0.52 | +1.26% | 28,400 |
| Oct 1, 2026 | 40.65 | 41.20 | 40.47 | 41.17 | +0.41 | +1.01% | 42,900 |
| Sep 30, 2026 | 41.51 | 41.51 | 40.72 | 40.76 | -0.53 | -1.28% | 36,900 |
| Sep 29, 2026 | 41.51 | 41.51 | 41.02 | 41.29 | -0.12 | -0.29% | 39,200 |
| Sep 28, 2026 | 41.44 | 41.60 | 41.14 | 41.41 | -0.38 | -0.91% | 124,900 |
| Sep 25, 2026 | 41.40 | 41.91 | 41.30 | 41.79 | +0.48 | +1.16% | 3,187,800 |
| Sep 24, 2026 | 41.79 | 41.87 | 41.25 | 41.31 | -0.75 | -1.78% | 178,400 |
| Sep 23, 2026 | 42.19 | 42.41 | 42.04 | 42.06 | -0.36 | -0.85% | 68,200 |
| Sep 22, 2026 | 42.66 | 42.81 | 42.17 | 42.42 | +0.15 | +0.35% | 21,500 |
| Sep 21, 2026 | 42.52 | 42.52 | 42.00 | 42.27 | +0.16 | +0.38% | 161,100 |
| Sep 18, 2026 | 42.37 | 42.41 | 41.84 | 42.11 | -0.46 | -1.08% | 21,800 |
| Sep 17, 2026 | 42.75 | 42.89 | 42.56 | 42.57 | +0.49 | +1.16% | 111,500 |
| Sep 16, 2026 | 42.54 | 42.60 | 41.86 | 42.08 | -0.59 | -1.38% | 31,300 |
| Sep 15, 2026 | 43.01 | 43.01 | 42.64 | 42.67 | -0.45 | -1.04% | 54,600 |
| Sep 14, 2026 | 42.86 | 43.16 | 42.76 | 43.12 | +0.01 | +0.02% | 67,900 |
| Sep 11, 2026 | 43.40 | 43.40 | 43.08 | 43.11 | +0.20 | +0.47% | 10,100 |
| Sep 10, 2026 | 42.74 | 43.11 | 42.74 | 42.91 | +0.05 | +0.12% | 17,500 |
| Sep 9, 2026 | 43.19 | 43.36 | 42.86 | 42.86 | -0.50 | -1.15% | 8,300 |
| Sep 8, 2026 | 43.72 | 43.74 | 43.34 | 43.36 | -0.52 | -1.19% | 14,400 |
| Sep 4, 2026 | 43.85 | 43.89 | 43.69 | 43.88 | +0.26 | +0.60% | 24,000 |
| Sep 3, 2026 | 43.28 | 43.68 | 43.24 | 43.62 | +0.61 | +1.42% | 23,600 |
| Sep 2, 2026 | 42.78 | 43.24 | 42.78 | 43.01 | +0.29 | +0.68% | 43,200 |
| Sep 1, 2026 | 43.58 | 43.58 | 42.62 | 42.72 | -1.02 | -2.33% | 108,000 |
| Aug 31, 2026 | 43.72 | 43.81 | 43.66 | 43.74 | -0.12 | -0.27% | 17,400 |
| Aug 28, 2026 | 44.40 | 44.40 | 43.71 | 43.86 | -0.28 | -0.63% | 16,000 |
| Aug 27, 2026 | 44.09 | 44.36 | 44.04 | 44.14 | -0.24 | -0.54% | 8,500 |
| Aug 26, 2026 | 44.36 | 44.58 | 44.36 | 44.38 | +0.03 | +0.07% | 10,100 |
| Aug 25, 2026 | 44.45 | 44.45 | 44.23 | 44.35 | +0.11 | +0.25% | 12,500 |
| Aug 24, 2026 | 44.78 | 44.78 | 44.15 | 44.24 | -0.52 | -1.16% | 21,400 |
| Aug 21, 2026 | 44.40 | 44.78 | 44.40 | 44.76 | +0.73 | +1.66% | 22,200 |
| Aug 20, 2026 | 43.91 | 44.15 | 43.91 | 44.03 | -0.36 | -0.81% | 48,700 |
| Aug 19, 2026 | 44.71 | 44.71 | 44.33 | 44.39 | +0.06 | +0.14% | 9,500 |
| Aug 18, 2026 | 44.69 | 44.76 | 44.33 | 44.33 | -0.71 | -1.58% | 23,200 |
| Aug 17, 2026 | 45.16 | 45.38 | 45.01 | 45.04 | -0.19 | -0.42% | 41,100 |
| Aug 14, 2026 | 45.28 | 45.51 | 45.19 | 45.23 | +0.03 | +0.07% | 96,900 |
65 days, newest first. Daily bars as drawn on the FTXR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.