Quantcast

First Trust Nasdaq Transportation ETF Historical Stock Prices

FTXR 
$23.85
*  
unch
unch
Get FTXR Alerts
*Delayed - data as of Nov. 16, 2018 15:02 ET  -  Find a broker to begin trading FTXR now
Exchange:NASDAQ

Community Rating:
View:    FTXR Real Time
 
 
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 15-AUG-2018 TO 15-NOV-2018

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.
15:02 N/A N/A N/A 23.85 0
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
10/22/2018 23.478 23.6 23.478 23.6 600
10/19/2018 23.6099 23.6099 23.47 23.47 747
10/18/2018 23.66 23.66 23.66 23.66 00
10/17/2018 23.66 23.66 23.66 23.66 00
10/16/2018 23.66 23.66 23.66 23.66 00
10/15/2018 23.66 23.66 23.66 23.66 00
10/12/2018 23.66 23.66 23.66 23.66 00
10/11/2018 23.66 23.66 23.66 23.66 00
10/10/2018 23.6816 23.6816 23.66 23.66 1,213
10/09/2018 24.58 24.6 24.55 24.6 1,000
10/08/2018 24.922 24.922 24.922 24.922 00
10/05/2018 24.922 24.922 24.922 24.922 00
10/04/2018 25.1037 25.1037 24.922 24.922 382
10/03/2018 25.3977 25.3977 25.3977 25.3977 00
10/02/2018 25.3977 25.3977 25.3977 25.3977 00
10/01/2018 25.3977 25.3977 25.3977 25.3977 00
09/28/2018 25.3977 25.3977 25.3977 25.3977 476
09/27/2018 25.5463 25.5463 25.5463 25.5463 200
09/26/2018 25.4734 25.4734 25.4734 25.4734 353
09/25/2018 25.5817 25.5817 25.5817 25.5817 00
09/24/2018 25.63 25.63 25.5817 25.5817 1,139
09/21/2018 25.9085 25.9085 25.9085 25.9085 00
09/20/2018 25.9085 25.9085 25.9085 25.9085 00
09/19/2018 25.9085 25.9085 25.9085 25.9085 00
09/18/2018 25.7871 25.9085 25.7871 25.9085 614
09/17/2018 25.7977 25.7977 25.7977 25.7977 00
09/14/2018 25.7977 25.7977 25.7977 25.7977 00
09/13/2018 25.7977 25.7977 25.7977 25.7977 00
09/12/2018 25.7977 25.7977 25.7977 25.7977 00
09/11/2018 25.7977 25.7977 25.7977 25.7977 00
09/10/2018 25.63 25.7977 25.63 25.7977 300
09/07/2018 25.68 25.7 25.4 25.42 31,218
09/06/2018 25.44 25.61 25.44 25.55 3,023
09/05/2018 25.39 25.48 25.32 25.47 717
09/04/2018 25.321 25.4101 25.321 25.39 4,840
08/31/2018 25.32 25.32 25.32 25.32 300
08/30/2018 25.56 25.56 25.465 25.465 512
08/29/2018 25.8 25.835 25.7434 25.83 1,542
08/28/2018 25.8906 25.8906 25.8906 25.8906 402
08/27/2018 25.44 25.44 25.44 25.44 00
08/24/2018 25.37 25.4566 25.37 25.44 1,221
08/23/2018 25.4861 25.4861 25.33 25.33 3,564
08/22/2018 25.62 25.62 25.5624 25.5624 762
08/21/2018 25.87 25.87 25.87 25.87 300
08/20/2018 25.64 25.64 25.64 25.64 1,022
08/17/2018 25.264 25.4 25.23 25.39 13,846
08/16/2018 25.29 25.3 25.29 25.3 13,360
08/15/2018 24.9013 25.051 24.8913 25.051 3,455
*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