NASDAQ:FTXR
FIRST TRUST NASDAQ TRANSPORTATION ETF Price (Quote)
$31.24
+0.360 (+1.17%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 FTXR stock ended at $31.24. This is 1.17% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.515% from a day low at $31.08 to a day high of $31.24. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $31.08 | $31.24 | $31.08 | $31.24 | 2 423 |
| May 03, 2024 | $31.09 | $31.09 | $30.88 | $30.88 | 1 762 |
| May 02, 2024 | $30.70 | $30.85 | $30.65 | $30.84 | 3 546 |
| May 01, 2024 | $30.36 | $30.74 | $30.31 | $30.31 | 2 418 |
| Apr 30, 2024 | $31.01 | $31.01 | $30.46 | $30.46 | 2 739 |
| Apr 29, 2024 | $31.31 | $31.48 | $31.30 | $31.48 | 1 711 |
| Apr 26, 2024 | $30.93 | $31.04 | $30.93 | $30.97 | 11 333 |
| Apr 25, 2024 | $30.79 | $31.23 | $30.70 | $31.23 | 2 073 |
| Apr 24, 2024 | $31.09 | $31.09 | $30.58 | $30.91 | 3 039 |
| Apr 23, 2024 | $31.00 | $31.01 | $31.00 | $31.01 | 922 |
| Apr 22, 2024 | $30.19 | $30.67 | $30.19 | $30.52 | 2 321 |
| Apr 19, 2024 | $30.20 | $30.20 | $30.01 | $30.14 | 2 254 |
| Apr 18, 2024 | $30.18 | $30.27 | $29.97 | $30.05 | 12 619 |
| Apr 17, 2024 | $30.17 | $30.17 | $29.99 | $30.03 | 3 444 |
| Apr 16, 2024 | $29.91 | $30.15 | $29.91 | $30.05 | 3 672 |
| Apr 15, 2024 | $30.92 | $30.92 | $30.19 | $30.32 | 4 061 |
| Apr 12, 2024 | $30.92 | $30.92 | $30.59 | $30.59 | 1 143 |
| Apr 11, 2024 | $31.07 | $31.27 | $30.93 | $31.21 | 3 632 |
| Apr 10, 2024 | $31.24 | $31.24 | $31.05 | $31.05 | 1 926 |
| Apr 09, 2024 | $31.69 | $31.73 | $31.46 | $31.73 | 4 686 |
| Apr 08, 2024 | $31.52 | $31.80 | $31.52 | $31.61 | 1 050 |
| Apr 05, 2024 | $31.30 | $31.48 | $31.30 | $31.48 | 1 667 |
| Apr 04, 2024 | $32.03 | $32.18 | $31.27 | $31.27 | 3 522 |
| Apr 03, 2024 | $31.43 | $31.81 | $31.43 | $31.81 | 4 063 |
| Apr 02, 2024 | $31.51 | $31.53 | $31.50 | $31.53 | 1 525 |
