First Trust Nasdaq Transportation ETF (FTXR)
35.84
+0.42
(+1.17%)
USD |
NASDAQ |
Nov 21, 16:00
35.83
-0.01
(-0.04%)
After-Hours: 20:00
FTXR Price: 35.84 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 35.70 | 35.76 | 35.70 | 35.84 | 864.00 |
| Nov 20, 2024 | 35.63 | 35.63 | 35.30 | 35.43 | 2917.00 |
| Nov 19, 2024 | 35.28 | 35.69 | 35.28 | 35.63 | 1999.00 |
| Nov 18, 2024 | 35.74 | 35.92 | 35.69 | 35.71 | 12787.00 |
| Nov 15, 2024 | 35.65 | 35.65 | 35.52 | 35.56 | 1634.00 |
| Nov 14, 2024 | 36.30 | 36.30 | 36.02 | 35.64 | 1694.00 |
| Nov 13, 2024 | 36.36 | 36.36 | 36.20 | 36.16 | 1206.00 |
| Nov 12, 2024 | 36.26 | 36.38 | 35.98 | 35.94 | 4216.00 |
| Nov 11, 2024 | 36.10 | 36.64 | 36.10 | 36.42 | 3989.00 |
| Nov 08, 2024 | 35.24 | 35.80 | 35.24 | 35.64 | 1799.00 |
| Nov 07, 2024 | 35.41 | 35.60 | 35.19 | 35.19 | 6695.00 |
| Nov 06, 2024 | 34.83 | 35.55 | 34.83 | 35.51 | 18107.00 |
| Nov 05, 2024 | 32.87 | 33.36 | 32.87 | 33.36 | 5206.00 |
| Nov 04, 2024 | 32.61 | 32.64 | 32.61 | 32.64 | 475.00 |
| Nov 01, 2024 | 33.02 | 33.06 | 32.80 | 32.80 | 1990.00 |
| Oct 31, 2024 | 32.86 | 32.90 | 32.76 | 32.76 | 1935.00 |
| Oct 30, 2024 | 33.00 | 33.40 | 33.00 | 33.33 | 1463.00 |
| Oct 29, 2024 | 33.07 | 33.15 | 33.07 | 33.10 | 985.00 |
| Oct 28, 2024 | 33.33 | 33.62 | 33.33 | 33.43 | 2485.00 |
| Oct 25, 2024 | 33.30 | 33.36 | 33.05 | 33.05 | 1138.00 |
| Oct 24, 2024 | 33.17 | 33.17 | 32.78 | 33.04 | 4496.00 |
| Oct 23, 2024 | 32.60 | 32.60 | 32.33 | 32.48 | 7859.00 |
| Oct 22, 2024 | 32.35 | 32.79 | 32.32 | 32.72 | 3497.00 |
| Oct 21, 2024 | 32.76 | 32.76 | 32.45 | 32.46 | 18232.00 |
| Oct 18, 2024 | 32.88 | 32.91 | 32.77 | 32.86 | 3520.00 |
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
36.42
Maximum
Nov 11 2024
28.25
Average
28.96
Median
May 06 2022