Quantcast

First Trust Nasdaq Transportation ETF Historical Stock Prices

FTXR 
$25.7871
*  
0.0106
0.04%
Get FTXR Alerts
*Delayed - data as of Sep. 18, 2018 11:59 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

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

Select the Timeframe:

Results for: 3 Month, From 17-JUN-2018 TO 17-SEP-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.
11:59 N/A 25.7871 25.7871 25.7871 102
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
08/14/2018 25.5152 25.5152 25.5152 25.5152 00
08/13/2018 25.5152 25.5152 25.5152 25.5152 00
08/10/2018 25.5152 25.5152 25.5152 25.5152 00
08/09/2018 25.6647 25.6647 25.5152 25.5152 1,457
08/08/2018 25.69 25.71 25.66 25.6997 2,327
08/07/2018 25.64 25.69 25.64 25.6644 25,501
08/06/2018 25.562 25.5744 25.53 25.5452 7,022
08/03/2018 25.16 25.16 25.16 25.16 00
08/02/2018 25.16 25.16 25.16 25.16 00
08/01/2018 25.16 25.16 25.16 25.16 00
07/31/2018 25.16 25.16 25.16 25.16 00
07/30/2018 25.16 25.16 25.16 25.16 00
07/27/2018 25.178 25.178 25.16 25.16 801
07/26/2018 25.1 25.1 25.1 25.1 201
07/25/2018 24.9584 24.9584 24.9584 24.9584 00
07/24/2018 24.9584 24.9584 24.9584 24.9584 00
07/23/2018 24.9584 24.9584 24.9584 24.9584 00
07/20/2018 25.0199 25.0199 24.9584 24.9584 441
07/19/2018 25.05 25.05 25.05 25.05 00
07/18/2018 24.94 25.05 24.94 25.05 803
07/17/2018 24.992 24.992 24.992 24.992 00
07/16/2018 24.992 24.992 24.992 24.992 00
07/13/2018 24.992 24.992 24.992 24.992 00
07/12/2018 24.992 24.992 24.992 24.992 00
07/11/2018 24.992 24.992 24.992 24.992 00
07/10/2018 24.992 24.992 24.992 24.992 594
07/09/2018 24.305 24.305 24.305 24.305 00
07/06/2018 24.305 24.305 24.305 24.305 00
07/05/2018 24.305 24.305 24.305 24.305 00
07/03/2018 24.305 24.305 24.305 24.305 00
07/02/2018 24.305 24.305 24.305 24.305 00
06/29/2018 24.305 24.305 24.305 24.305 00
06/28/2018 24.332 24.332 24.305 24.305 700
06/27/2018 24.86 24.86 24.86 24.86 00
06/26/2018 24.86 24.86 24.86 24.86 00
06/25/2018 24.86 24.86 24.86 24.86 301
06/22/2018 25.6202 25.6202 25.6202 25.6202 00
06/21/2018 25.6202 25.6202 25.6202 25.6202 00
06/20/2018 25.6202 25.6202 25.6202 25.6202 00
06/19/2018 25.39 25.6202 25.39 25.6202 413
06/18/2018 25.9102 25.9102 25.9102 25.9102 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FTXR

Research Brokers before you trade

Want to trade FX?

Smart Portfolio