S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
NASDAQ
First Trust Nasdaq Transportation (FTXR)
First Trust Nasdaq Transportation (FTXR) Historical

FTXR First Trust Nasdaq Transportation

30.337

0.027 (0.09%)

Last Updated: 14:02:54

Delayed by 15 minutes

FTXR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 06 2024	30.31	-0.06	-0.20%	30.34	30.39	30.27	3,060
Jun 05 2024	30.37	0.34	1.13%	30.13	30.37	29.97	3,564
Jun 04 2024	30.03	-0.31	-1.01%	30.23	30.23	30.00	2,547
Jun 03 2024	30.3357	-0.17	-0.57%	30.66	30.66	30.20	43,964
May 31 2024	30.51	0.54	1.81%	30.10	30.51	30.09	3,485
May 30 2024	29.967	0.37	1.24%	29.73	29.967	29.67	2,993
May 29 2024	29.60	-0.52	-1.73%	29.66	29.69	29.59	6,192
May 28 2024	30.12	-0.44	-1.44%	30.31	30.31	30.09	1,701
May 24 2024	30.5612	0.20	0.67%	30.50	30.605	30.431	2,861
May 23 2024	30.358	-0.41	-1.34%	30.87	30.87	30.358	6,239
May 22 2024	30.77	-0.31	-1.00%	30.92	30.92	30.77	1,132
May 21 2024	31.0805	-0.15	-0.48%	31.14	31.14	30.98	2,370
May 20 2024	31.23	-0.18	-0.57%	31.37	31.37	31.23	1,314
May 17 2024	31.41	-0.03	-0.09%	31.50	31.50	31.34	2,252
May 16 2024	31.4371	-0.06	-0.20%	31.46	31.55	31.40	3,907
May 15 2024	31.50	-0.01	-0.03%	31.67	31.67	31.50	4,725
May 14 2024	31.51	0.03	0.10%	31.68	31.77	31.51	3,014
May 13 2024	31.48	0.16	0.51%	31.43	31.6416	31.43	1,309
May 10 2024	31.32	0.06	0.19%	31.37	31.37	31.2599	776
May 09 2024	31.26	0.13	0.42%	31.09	31.30	31.07	3,863
May 08 2024	31.13	0.06	0.19%	30.80	31.1647	30.80	2,515
May 07 2024	31.07	-0.17	-0.54%	31.23	31.2897	31.07	1,622
May 06 2024	31.24	0.36	1.17%	31.08	31.26	31.08	2,424
May 03 2024	30.88	0.04	0.13%	31.14	31.14	30.88	1,763
May 02 2024	30.84	0.53	1.75%	30.70	30.85	30.65	3,651
May 01 2024	30.31	-0.15	-0.49%	30.35	30.7375	30.3096	2,419
Apr 30 2024	30.46	-1.02	-3.24%	31.01	31.01	30.46	2,740
Apr 29 2024	31.48	0.51	1.65%	31.31	31.48	31.30	1,713
Apr 26 2024	30.97	-0.26	-0.83%	30.93	31.04	30.925	11,334
Apr 25 2024	31.23	0.32	1.04%	30.79	31.23	30.70	2,075
Apr 24 2024	30.91	-0.10	-0.32%	31.07	31.09	30.58	3,041
Apr 23 2024	31.01	0.49	1.61%	30.72	31.07	30.72	928
Apr 22 2024	30.52	0.38	1.26%	30.19	30.6697	30.19	2,322
Apr 19 2024	30.14	0.09	0.30%	30.00	30.23	30.00	2,156
Apr 18 2024	30.05	0.02	0.07%	30.18	30.27	29.97	12,621
Apr 17 2024	30.0283	-0.02	-0.06%	30.17	30.17	29.96	3,444
Apr 16 2024	30.0459	-0.27	-0.90%	30.23	30.23	29.91	3,673
Apr 15 2024	30.32	-0.27	-0.88%	30.92	30.92	30.18	4,063
Apr 12 2024	30.59	-0.62	-1.99%	30.94	30.94	30.59	1,144
Apr 11 2024	31.21	0.16	0.52%	31.07	31.27	30.9342	3,633
Apr 10 2024	31.05	-0.68	-2.14%	31.24	31.24	31.05	1,966
Apr 09 2024	31.73	0.12	0.38%	31.63	31.75	31.461	4,879
Apr 08 2024	31.61	0.13	0.41%	31.52	31.7962	31.52	1,293
Apr 05 2024	31.48	0.21	0.67%	31.34	31.48	31.30	1,713
Apr 04 2024	31.27	-0.54	-1.70%	31.96	32.181	31.27	3,523
Apr 03 2024	31.81	0.28	0.89%	31.43	31.81	31.43	4,065
Apr 02 2024	31.53	-0.57	-1.78%	31.66	31.66	31.5041	1,526
Apr 01 2024	32.10	-0.11	-0.34%	32.24	32.24	31.995	3,618
Mar 28 2024	32.21	0.10	0.31%	32.02	32.32	32.02	4,705
Mar 27 2024	32.11	0.60	1.90%	31.68	32.11	31.65	3,686
Mar 26 2024	31.51	-0.08	-0.25%	31.74	31.81	31.51	2,230
Mar 25 2024	31.59	-0.18	-0.57%	31.64	31.6456	31.50	2,430
Mar 22 2024	31.7722	0.01	0.03%	31.88	31.95	31.7501	4,666
Mar 21 2024	31.7624	0.22	0.71%	31.59	31.7624	31.58	3,626
Mar 20 2024	31.5391	0.69	2.24%	30.80	31.5391	30.80	3,991
Mar 19 2024	30.8469	0.17	0.56%	30.68	30.8469	30.68	4,876
Mar 18 2024	30.6766	0.16	0.54%	30.64	30.7525	30.52	1,875
Mar 15 2024	30.5131	0.12	0.41%	30.39	30.63	30.39	2,186
Mar 14 2024	30.39	-0.47	-1.52%	30.78	30.78	30.2477	6,160
Mar 13 2024	30.86	0.10	0.33%	30.79	31.0135	30.79	4,341
Mar 12 2024	30.76	0.02	0.06%	30.71	30.825	30.685	2,117
Mar 11 2024	30.7429	0.04	0.14%	30.64	30.755	30.64	1,825

First Trust Nasdaq Trans...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions