First Trust Nasdaq Transportation ETF - FTXR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	37.5	37.77	37.77	37.77	37.5	167,800
December 02, 2025	36.76	36.95	36.95	36.95	36.76	627
December 01, 2025	36.76	36.76	36.76	36.76	36.76	200
November 28, 2025	36.77	36.91	36.91	37.05	36.77	1,313
November 26, 2025	36.71	36.79	36.79	36.88	36.71	1,213
November 25, 2025	36.51	36.41	36.41	36.51	36.41	3,326
November 24, 2025	35.33	35.69	35.69	35.79	35.33	3,000
November 21, 2025	35.45	35.23	35.23	35.45	35.23	1,341
November 20, 2025	34.99	34.13	34.13	35.27	34.13	3,800
November 19, 2025	34.84	34.73	34.73	34.95	34.71	3,504
November 18, 2025	34.83	34.78	34.78	34.86	34.78	1,318
November 17, 2025	35.04	34.69	34.69	35.07	34.6	3,614
November 14, 2025	35.49	35.48	35.48	35.5	35.48	1,232
November 13, 2025	36.25	35.76	35.76	36.3	35.76	2,723
November 12, 2025	36.5	36.42	36.42	36.53	36.38	1,622
November 11, 2025	36.05	36.05	36.05	36.05	36.05	925
November 10, 2025	35.92	36.05	36.05	36.05	35.92	900
November 07, 2025	35.36	36.04	36.04	36.04	35.36	3,800
November 06, 2025	35.59	35.67	35.67	35.84	35.59	1,500
November 05, 2025	35.53	35.97	35.97	36	35.53	1,833
November 04, 2025	35.45	35.21	35.21	35.47	35.21	1,415
November 03, 2025	35.8	35.8	35.8	35.91	35.69	8,700
October 31, 2025	35.32	35.84	35.84	35.84	35.32	800
October 30, 2025	35.7	35.47	35.47	35.77	35.47	422
October 29, 2025	35.9	35.73	35.73	36.03	35.73	9,700
October 28, 2025	35.93	35.81	35.81	36.12	35.81	5,108
October 27, 2025	36.04	36.01	36.01	36.04	35.87	7,348
October 24, 2025	35.44	35.89	35.89	35.95	35.44	3,200
October 23, 2025	35.56	35.27	35.27	35.56	35.27	618
October 22, 2025	35.95	35.6	35.6	35.95	35.57	1,200
October 21, 2025	36.07	36.07	36.07	36.07	36.07	314
October 20, 2025	35.31	35.38	35.38	35.46	35.31	5,100
October 17, 2025	34.85	34.93	34.93	35.02	34.85	816
October 16, 2025	34.82	34.79	34.79	34.82	34.67	800
October 15, 2025	34.96	35.01	35.01	35.01	34.69	744
October 14, 2025	34.29	34.74	34.74	34.79	34.29	900
October 13, 2025	34.01	34.18	34.18	34.24	34.01	1,100
October 10, 2025	34.7	33.62	33.62	34.7	33.62	1,600
October 09, 2025	34.62	34.63	34.63	34.64	34.59	7,235
October 08, 2025	34.67	34.9	34.9	35	34.67	2,800
October 07, 2025	35.14	34.76	34.76	35.14	34.76	2,000
October 06, 2025	35.44	35.56	35.56	35.65	35.22	22,800
October 03, 2025	35.22	35.3	35.3	35.34	35.18	3,120
October 02, 2025	35.07	35.09	35.09	35.13	35.06	4,034
October 01, 2025	35.01	35.16	35.16	35.16	35.01	900
September 30, 2025	35.1	35.05	35.05	35.1	34.77	2,857
September 29, 2025	35.4	35.2	35.2	35.4	34.95	5,412
September 26, 2025	34.76	35.09	35.09	35.09	34.76	1,400
September 25, 2025	34.75	34.6	34.6	34.75	34.6	943
September 24, 2025	35.32	35.08	34.97	35.32	35.03	2,800
September 23, 2025	35.17	35.15	35.05	35.52	35.15	1,100
September 22, 2025	35.06	35.13	35.03	35.13	35.01	3,009
September 19, 2025	35.26	35.11	35.11	35.26	35.03	1,400
September 18, 2025	35.16	35.19	35.19	35.25	35.16	1,402
September 17, 2025	35.22	35	35	35.5	34.88	2,000
September 16, 2025	35.08	35.05	35.05	35.08	35.05	641
September 15, 2025	35.21	34.95	34.95	35.21	34.94	2,161
September 12, 2025	35.11	34.98	34.98	35.13	34.98	4,134
September 11, 2025	34.26	35.04	35.04	35.04	34.26	13,800
September 10, 2025	34.5	34.37	34.37	34.51	34.25	3,000

First Trust Nasdaq Transportation ETF (FTXR) NASDAQ