First Trust Exchange-Traded Fund VI First Trust Nasdaq Transportation ETF Historical Stock Prices

FTXR 
$23.5222
*  
0.6122
2.67%
Get FTXR Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading FTXR now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2016 TO 07-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 23.11 23.53 23.0595 23.5222 1,746
12/07/2016 23.0595 23.53 23.0595 23.5222 1,746
12/06/2016 22.721 22.91 22.721 22.91 1,040
12/05/2016 22.5837 22.5837 22.5837 22.5837 00
12/02/2016 22.83 22.83 22.5837 22.5837 2,700
12/01/2016 22.8026 22.8026 22.777 22.777 400
11/30/2016 22.5767 22.5799 22.5681 22.5721 950
11/29/2016 22.43 22.43 22.43 22.43 198
11/28/2016 22.55 22.55 22.3801 22.3877 694
11/25/2016 22.42 22.42 22.42 22.42 00
11/23/2016 22.37 22.42 22.3559 22.42 4,062
11/22/2016 22.2199 22.2199 22.205 22.205 1,059
11/21/2016 22.19 22.19 22.1872 22.1872 1,000
11/18/2016 22.0799 22.09 22.0725 22.09 870
11/17/2016 22.03 22.03 22.03 22.03 100
11/16/2016 21.79 21.85 21.79 21.834 670
11/15/2016 21.8374 21.8374 21.8374 21.8374 100
11/14/2016 21.32 21.32 21.32 21.32 00
11/11/2016 21.32 21.32 21.32 21.32 00
11/10/2016 21.32 21.32 21.32 21.32 100
11/09/2016 20.21 20.21 20.21 20.21 00
11/08/2016 20.21 20.21 20.21 20.21 00
11/07/2016 20.21 20.21 20.21 20.21 00
11/04/2016 20.21 20.21 20.21 20.21 00
11/03/2016 20.21 20.21 20.21 20.21 00
11/02/2016 20.21 20.21 20.21 20.21 00
11/01/2016 20.21 20.21 20.21 20.21 00
10/31/2016 20.21 20.21 20.21 20.21 00
10/28/2016 20.21 20.21 20.21 20.21 00
10/27/2016 20.21 20.21 20.21 20.21 00
10/26/2016 20.21 20.21 20.21 20.21 00
10/25/2016 20.21 20.21 20.21 20.21 00
10/24/2016 20.21 20.21 20.21 20.21 00
10/21/2016 20.21 20.21 20.21 20.21 100
10/20/2016 20.675 20.675 20.675 20.675 00
10/19/2016 20.675 20.675 20.675 20.675 00
10/18/2016 20.675 20.675 20.675 20.675 00
10/17/2016 20.675 20.675 20.675 20.675 00
10/14/2016 20.675 20.675 20.675 20.675 00
10/13/2016 20.675 20.675 20.675 20.675 00
10/12/2016 20.675 20.675 20.675 20.675 00
10/11/2016 20.675 20.675 20.675 20.675 00
10/10/2016 20.675 20.675 20.675 20.675 170
10/07/2016 20.58 20.58 20.58 20.58 00
10/06/2016 20.58 20.58 20.58 20.58 00
10/05/2016 20.58 20.58 20.58 20.58 00
10/04/2016 20.58 20.58 20.58 20.58 500
10/03/2016 20.52 20.52 20.52 20.52 00
09/30/2016 20.52 20.52 20.52 20.52 100
09/29/2016 20.4 20.4 20.4 20.4 00
09/28/2016 20.4 20.4 20.4 20.4 700
09/27/2016 20.3 20.3 20.3 20.3 00
09/26/2016 20.3 20.3 20.3 20.3 00
09/23/2016 20.3 20.3 20.3 20.3 00
09/22/2016 20.3 20.3 20.3 20.3 100
09/21/2016 20.05 20.6 19.5 20.05 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?