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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	34.74	34.77	34.77	34.93	34.63	2,311
September 04, 2025	34.49	34.6	34.6	34.61	34.43	8,654
September 03, 2025	34.52	34.4	34.4	34.6	34.35	25,100
September 02, 2025	34.67	34.48	34.48	34.67	34.2	31,089
August 29, 2025	34.83	34.67	34.67	34.83	34.6	17,500
August 28, 2025	34.68	34.76	34.76	34.76	34.68	800
August 27, 2025	34.73	34.85	34.85	34.88	34.73	4,217
August 26, 2025	34.6	34.81	34.81	34.81	34.6	764
August 25, 2025	34.62	34.63	34.63	34.67	34.62	700
August 22, 2025	33.75	34.87	34.87	34.87	33.75	1,100
August 21, 2025	33.62	33.62	33.62	33.62	33.62	309
August 20, 2025	34.19	33.91	33.91	34.19	33.88	936
August 19, 2025	34.26	34.31	34.31	34.7	34.25	1,409
August 18, 2025	34.05	34.1	34.1	34.12	34.05	6,339
August 15, 2025	34.12	33.96	33.96	34.12	33.96	1,913
August 14, 2025	33.87	34.1	34.1	34.1	33.78	156,000
August 13, 2025	33.81	34.26	34.26	34.26	33.81	90,500
August 12, 2025	33.71	33.69	33.69	33.71	33.69	1,344
August 11, 2025	32.74	32.66	32.66	33	32.63	1,232
August 08, 2025	32.68	32.67	32.67	32.79	32.67	1,000
August 07, 2025	32.61	32.48	32.48	32.61	32.37	12,200
August 06, 2025	32.4	32.65	32.65	32.69	32.37	3,335
August 05, 2025	32.11	32.35	32.35	32.35	32.1	2,000
August 04, 2025	31.91	32.1	32.1	32.1	31.91	86,800
August 01, 2025	31.39	31.65	31.65	31.83	31.39	5,800
July 31, 2025	32.52	32.33	32.33	32.55	32.29	1,929
July 30, 2025	32.84	32.43	32.43	32.84	32.26	1,741
July 29, 2025	33.19	32.78	32.78	33.19	32.78	1,141
July 28, 2025	33.49	33.56	33.56	33.56	33.48	900
July 25, 2025	33.09	33.48	33.48	33.49	33.09	1,176
July 24, 2025	33.23	32.99	32.99	33.23	32.97	1,216
July 23, 2025	33.24	33.57	33.57	33.61	33.24	2,100
July 22, 2025	32.81	33.07	33.07	33.1	32.77	3,200
July 21, 2025	33.1	32.91	32.91	33.12	32.91	2,000
July 18, 2025	33.2	32.99	32.99	33.2	32.88	4,132
July 17, 2025	32.97	33	33	33.19	32.81	2,600
July 16, 2025	32.65	32.74	32.74	32.8	32.64	1,600
July 15, 2025	33.33	32.62	32.62	33.33	32.62	3,910
July 14, 2025	32.94	33.2	33.2	33.24	32.94	1,347
July 11, 2025	33.28	33.19	33.19	33.29	33.19	2,400
July 10, 2025	33.64	33.53	33.53	33.67	33.53	400
July 09, 2025	32.73	32.54	32.54	32.73	32.45	1,338
July 08, 2025	32.37	32.51	32.51	32.57	32.37	600
July 07, 2025	32.76	32.22	32.22	32.76	32.22	1,124
July 03, 2025	32.96	32.96	32.96	32.96	32.96	337
July 02, 2025	32.49	32.82	32.82	32.86	32.49	1,126
July 01, 2025	31.36	32.32	32.32	32.37	31.36	4,400
June 30, 2025	31.7	31.62	31.62	31.7	31.52	1,000
June 27, 2025	31.48	31.77	31.77	31.83	31.48	3,019
June 26, 2025	31.14	31.45	31.45	31.45	31.14	3,732
June 25, 2025	31.55	31.26	31.06	31.55	31.26	88,200
June 24, 2025	31.81	31.81	31.61	31.88	31.81	1,943
June 23, 2025	31.14	31.52	31.32	31.52	31.14	1,904
June 20, 2025	31.01	30.84	30.65	31.01	30.84	300
June 18, 2025	31.03	30.79	30.6	31.04	30.79	625
June 17, 2025	31.2	30.77	30.58	31.2	30.75	2,700
June 16, 2025	31.45	31.45	31.25	31.45	31.45	200
June 13, 2025	31.06	30.86	30.67	31.06	30.81	637
June 12, 2025	31.35	31.42	31.22	31.42	31.34	2,600
June 11, 2025	32	31.56	31.36	32	31.56	1,738

First Trust Nasdaq Transportation ETF (FTXR) NASDAQ