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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42.82	43.02	43.02	43.02	42.56	26,400
February 19, 2026	42.95	42.44	42.44	42.95	42.35	8,600
February 18, 2026	42.87	43.1	43.1	43.31	42.87	1,300
February 17, 2026	42.49	42.86	42.86	43.03	42.49	25,000
February 13, 2026	42.25	42.57	42.57	42.77	42.25	4,103
February 12, 2026	43.71	42.25	42.25	43.71	41.84	36,015
February 11, 2026	43.72	43.08	43.08	43.72	42.98	4,100
February 10, 2026	42.68	42.85	42.85	42.86	42.68	1,246
February 09, 2026	42.72	42.68	42.68	42.87	42.68	5,600
February 06, 2026	41.9	43.02	43.02	43.06	41.9	7,144
February 05, 2026	41.96	41.76	41.76	41.96	41.66	2,100
February 04, 2026	42.3	42.19	42.19	42.35	41.76	3,503
February 03, 2026	41.05	41.46	41.46	41.78	41.05	6,500
February 02, 2026	39.92	40.74	40.74	40.74	39.92	9,525
January 30, 2026	39.79	39.93	39.93	39.95	39.79	3,800
January 29, 2026	40.05	40.15	40.15	40.28	39.96	2,400
January 28, 2026	40.17	39.91	39.91	40.17	39.91	3,822
January 27, 2026	40.06	40.17	40.17	40.35	40.06	8,335
January 26, 2026	40.05	39.81	39.81	40.09	39.81	13,908
January 23, 2026	40.21	40.08	40.08	40.21	40.03	3,748
January 22, 2026	40.85	40.56	40.56	40.86	40.56	62,304
January 21, 2026	40.06	40.31	40.31	40.34	39.91	5,900
January 20, 2026	39.53	39.16	39.16	39.53	39.05	3,800
January 16, 2026	40.59	40.28	40.28	40.59	40.24	6,200
January 15, 2026	40.29	40.62	40.62	40.7	40.29	3,143
January 14, 2026	40.44	40.04	40.04	40.44	40.04	922
January 13, 2026	40.45	40.39	40.39	40.51	40.39	2,200
January 12, 2026	40.28	40.57	40.57	40.57	40.28	2,200
January 09, 2026	40.54	40.64	40.64	40.64	40.43	1,542
January 08, 2026	39.86	40.38	40.38	40.5	39.86	3,023
January 07, 2026	39.91	39.73	39.73	39.91	39.71	3,633
January 06, 2026	39.64	40.1	40.1	40.17	39.64	13,327
January 05, 2026	39.67	39.66	39.66	39.91	39.66	5,400
January 02, 2026	38.94	39.08	39.08	39.09	38.81	4,439
December 31, 2025	38.98	38.76	38.76	38.98	38.76	1,242
December 30, 2025	39.29	39.04	39.04	39.29	39.03	2,722
December 29, 2025	39.34	39.15	39.15	39.41	39.15	5,300
December 26, 2025	39.59	39.57	39.57	39.7	39.47	49,318
December 24, 2025	39.63	39.67	39.67	39.72	39.6	3,409
December 23, 2025	39.68	39.55	39.55	39.68	39.55	5,800
December 22, 2025	39.71	39.91	39.91	39.97	39.71	17,209
December 19, 2025	39.35	39.52	39.52	39.56	39.34	2,513
December 18, 2025	39.29	39.31	39.31	39.62	39.25	5,100
December 17, 2025	39.51	38.96	38.96	39.51	38.95	1,946
December 16, 2025	39.35	39.59	39.59	39.59	39.29	7,000
December 15, 2025	39.22	39.37	39.37	39.37	39	8,046
December 12, 2025	39.28	39.05	39.05	39.28	39	3,308
December 11, 2025	38.94	39.27	39.27	39.27	38.94	2,248
December 10, 2025	38.18	39.08	39.08	39.15	38.18	8,420
December 09, 2025	37.76	37.89	37.89	38.02	37.76	3,700
December 08, 2025	37.86	37.8	37.8	37.86	37.8	900
December 05, 2025	37.7	38.03	38.03	38.13	37.7	35,842
December 04, 2025	37.84	37.77	37.77	37.9	37.72	2,048
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

First Trust Nasdaq Transportation ETF (FTXR) NASDAQ