First Trust Nasdaq Transportation ETF (FTXR)
33.33
+0.69
(+2.11%)
USD |
NASDAQ |
Nov 05, 16:00
33.33
0.00 (0.00%)
After-Hours: 19:02
FTXR Price: 33.33 for Nov. 5, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Oct 17, 2024 | 32.78 | 32.78 | 32.64 | 32.73 | 6341.00 |
Oct 16, 2024 | 32.52 | 33.09 | 32.52 | 32.97 | 5092.00 |
Oct 15, 2024 | 32.50 | 32.66 | 32.29 | 32.29 | 842.00 |
Oct 14, 2024 | 32.02 | 32.44 | 32.02 | 32.44 | 2427.00 |
Oct 11, 2024 | 32.00 | 32.02 | 32.00 | 32.00 | 862.00 |
Oct 10, 2024 | 31.71 | 31.86 | 31.66 | 31.78 | 16803.00 |
Oct 09, 2024 | 31.84 | 31.95 | 31.77 | 31.89 | 1931.00 |
Oct 08, 2024 | 31.51 | 31.64 | 31.51 | 31.62 | 2355.00 |
Oct 07, 2024 | 31.46 | 31.66 | 31.34 | 31.44 | 1726.00 |
Oct 04, 2024 | 31.68 | 31.68 | 31.44 | 31.67 | 17185.00 |
Oct 03, 2024 | 31.20 | 31.20 | 31.13 | 31.20 | 2042.00 |
Oct 02, 2024 | 31.67 | 31.67 | 31.46 | 31.46 | 3613.00 |
Oct 01, 2024 | 31.95 | 31.95 | 31.84 | 31.90 | 658.00 |
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
28.15
Average
28.87
Median