Quantcast

First Trust Nasdaq Transportation ETF Historical Stock Prices

FTXR 
$22.68
*  
0.27
1.18%
Get FTXR Alerts
*Delayed - data as of Jan. 23, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-OCT-2018 TO 23-JAN-2019

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 23.37 22.83 22.6701 22.68 746
01/23/2019 22.83 22.83 22.6701 22.68 746
01/22/2019 23.37 23.37 22.95 22.95 1,280
01/18/2019 22.97 22.97 22.97 22.97 00
01/17/2019 22.97 22.97 22.97 22.97 00
01/16/2019 22.9199 22.97 22.9199 22.97 1,413
01/15/2019 22.79 22.79 22.79 22.79 361
01/14/2019 22.72 22.73 22.72 22.73 286
01/11/2019 22.718 22.718 22.718 22.718 00
01/10/2019 22.27 22.718 22.27 22.718 711
01/09/2019 22.42 22.5096 22.42 22.5096 1,216
01/08/2019 22.34 22.34 22.1899 22.199 1,056
01/07/2019 21.72 22.11 21.72 22.1 700
01/04/2019 21.53 21.6915 21.53 21.6641 1,786
01/03/2019 20.86 20.87 20.86 20.86 514
01/02/2019 21.38 21.7748 21.38 21.7748 732
12/31/2018 21.6368 21.6368 21.6368 21.6368 00
12/28/2018 21.556 21.6368 21.49 21.6368 1,656
12/27/2018 21.02 21.393 21.001 21.393 4,285
12/26/2018 20.65 21.0475 20.65 21.0475 742
12/24/2018 21.39 21.39 21.39 21.39 00
12/21/2018 21.39 21.39 21.39 21.39 346
12/20/2018 21.74 21.8 21.276 21.276 5,798
12/19/2018 22.288 22.48 21.84 21.84 4,964
12/18/2018 22.3743 22.3743 22.3743 22.3743 210
12/17/2018 22.4 22.5427 22.3336 22.5427 623
12/14/2018 22.938 22.938 22.938 22.938 00
12/13/2018 22.95 22.95 22.938 22.938 777
12/12/2018 23.5151 23.5151 23.5151 23.5151 150
12/11/2018 24.13 24.13 24.13 24.13 00
12/10/2018 24.13 24.13 24.13 24.13 00
12/07/2018 24.13 24.13 24.13 24.13 300
12/06/2018 24.21 24.21 24.0285 24.07 1,070
12/04/2018 25.2151 25.2151 25.2151 25.2151 00
12/03/2018 25.2151 25.2151 25.2151 25.2151 00
11/30/2018 25.2151 25.2151 25.2151 25.2151 220
11/29/2018 24.9485 24.9485 24.9199 24.9199 530
11/28/2018 24.2763 24.2763 24.2763 24.2763 00
11/27/2018 24.27 24.282 24.27 24.2763 615
11/26/2018 23.77 23.77 23.77 23.77 00
11/23/2018 23.77 23.77 23.77 23.77 00
11/21/2018 23.77 23.77 23.77 23.77 376
11/20/2018 23.6897 23.6897 23.6897 23.6897 450
11/19/2018 24.36 24.36 24.36 24.36 205
11/16/2018 23.85 23.85 23.85 23.85 00
11/15/2018 23.751 23.86 23.751 23.85 4,404
11/14/2018 24.258 24.258 24.1485 24.1485 350
11/13/2018 24.2555 24.2555 24.2555 24.2555 00
11/12/2018 24.2555 24.2555 24.2555 24.2555 00
11/09/2018 24.2555 24.2555 24.2555 24.2555 200
11/08/2018 24.456 24.456 24.456 24.456 200
11/07/2018 24.13 24.605 24.13 24.605 969
11/06/2018 24.0113 24.0113 24.0113 24.0113 00
11/05/2018 24.0113 24.0113 24.0113 24.0113 00
11/02/2018 23.94 24.0113 23.94 24.0113 3,871
11/01/2018 23.8 23.9448 23.8 23.9448 700
10/31/2018 23.82 23.82 23.7585 23.7585 340
10/30/2018 23.255 23.29 23.21 23.29 3,651
10/29/2018 23.25 23.25 23.25 23.25 00
10/26/2018 23.25 23.25 23.25 23.25 00
10/25/2018 23.119 23.25 23.119 23.25 1,200
10/24/2018 23.0999 23.0999 23.0999 23.0999 182
10/23/2018 23.0685 23.0685 23.0685 23.0685 1,002
*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?

Smart Portfolio