First Trust Nasdaq Transportation ETF (FTXR)
31.41
-0.03
(-0.09%)
USD |
NASDAQ |
May 17, 16:00
31.37
-0.04
(-0.13%)
After-Hours: 20:00
FTXR Price: 31.41 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 31.50 | 31.50 | 31.34 | 31.41 | 2252.00 |
May 16, 2024 | 31.51 | 31.55 | 31.40 | 31.44 | 3907.00 |
May 15, 2024 | 31.67 | 31.67 | 31.50 | 31.50 | 4725.00 |
May 14, 2024 | 31.77 | 31.77 | 31.51 | 31.51 | 3014.00 |
May 13, 2024 | 31.49 | 31.64 | 31.48 | 31.48 | 1308.00 |
May 10, 2024 | 31.26 | 31.32 | 31.26 | 31.32 | 776.00 |
May 09, 2024 | 31.07 | 31.30 | 31.07 | 31.26 | 3862.00 |
May 08, 2024 | 30.98 | 31.16 | 30.98 | 31.13 | 2515.00 |
May 07, 2024 | 31.23 | 31.29 | 31.07 | 31.07 | 1622.00 |
May 06, 2024 | 31.08 | 31.24 | 31.08 | 31.24 | 2424.00 |
May 03, 2024 | 31.09 | 31.09 | 30.88 | 30.88 | 1763.00 |
May 02, 2024 | 30.70 | 30.85 | 30.65 | 30.84 | 3651.00 |
May 01, 2024 | 30.36 | 30.74 | 30.31 | 30.31 | 2419.00 |
Apr 30, 2024 | 31.01 | 31.01 | 30.46 | 30.46 | 2740.00 |
Apr 29, 2024 | 31.31 | 31.48 | 31.30 | 31.48 | 1713.00 |
Apr 26, 2024 | 30.93 | 31.04 | 30.92 | 30.97 | 11334.00 |
Apr 25, 2024 | 30.79 | 31.23 | 30.70 | 31.23 | 2075.00 |
Apr 24, 2024 | 31.09 | 31.09 | 30.58 | 30.91 | 3041.00 |
Apr 23, 2024 | 31.00 | 31.07 | 31.00 | 31.01 | 928.00 |
Apr 22, 2024 | 30.19 | 30.67 | 30.19 | 30.52 | 2322.00 |
Apr 19, 2024 | 30.20 | 30.20 | 30.01 | 30.14 | 2156.00 |
Apr 18, 2024 | 30.18 | 30.27 | 29.97 | 30.05 | 12621.00 |
Apr 17, 2024 | 30.17 | 30.17 | 29.96 | 30.03 | 3444.00 |
Apr 16, 2024 | 29.91 | 30.15 | 29.91 | 30.05 | 3673.00 |
Apr 15, 2024 | 30.92 | 30.92 | 30.18 | 30.32 | 4063.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
12.80
Minimum
Mar 23 2020
35.96
Maximum
Nov 15 2021
27.41
Average
27.78
Median
Nov 25 2020