First Trust Nasdaq Transportation ETF (FTXR)
30.03
-0.02
(-0.06%)
USD |
NASDAQ |
Apr 17, 16:00
FTXR Price: 30.03 for April 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 12, 2024 | 30.92 | 30.92 | 30.59 | 30.59 | 1143.00 |
Apr 11, 2024 | 31.07 | 31.27 | 30.93 | 31.21 | 3632.00 |
Apr 10, 2024 | 31.24 | 31.24 | 31.05 | 31.05 | 1964.00 |
Apr 09, 2024 | 31.69 | 31.75 | 31.46 | 31.73 | 4787.00 |
Apr 08, 2024 | 31.52 | 31.80 | 31.52 | 31.61 | 1293.00 |
Apr 05, 2024 | 31.30 | 31.48 | 31.30 | 31.48 | 1713.00 |
Apr 04, 2024 | 32.03 | 32.18 | 31.27 | 31.27 | 3523.00 |
Apr 03, 2024 | 31.43 | 31.81 | 31.43 | 31.81 | 4063.00 |
Apr 02, 2024 | 31.51 | 31.53 | 31.50 | 31.53 | 1524.00 |
Apr 01, 2024 | 32.24 | 32.24 | 32.00 | 32.10 | 3617.00 |
Mar 28, 2024 | 32.02 | 32.32 | 32.02 | 32.21 | 4704.00 |
Mar 27, 2024 | 31.71 | 32.11 | 31.70 | 32.11 | 3686.00 |
Mar 26, 2024 | 31.74 | 31.81 | 31.51 | 31.51 | 2207.00 |
Mar 25, 2024 | 31.64 | 31.65 | 31.59 | 31.59 | 2430.00 |
Mar 22, 2024 | 31.93 | 31.95 | 31.75 | 31.77 | 4666.00 |
Mar 21, 2024 | 31.64 | 31.76 | 31.58 | 31.76 | 3222.00 |
Mar 20, 2024 | 31.10 | 31.54 | 31.10 | 31.54 | 3991.00 |
Mar 19, 2024 | 30.68 | 30.85 | 30.68 | 30.85 | 4876.00 |
Mar 18, 2024 | 30.64 | 30.75 | 30.52 | 30.68 | 1875.00 |
Mar 15, 2024 | 30.63 | 30.63 | 30.49 | 30.51 | 2186.00 |
Mar 14, 2024 | 30.78 | 30.78 | 30.25 | 30.39 | 6158.00 |
Mar 13, 2024 | 30.94 | 31.01 | 30.86 | 30.86 | 4341.00 |
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
27.29
Average
27.62
Median
Dec 14 2020