31.65
price down icon2.10%   -0.6795
after-market After Hours: 31.62 -0.0339 -0.11%
loading

First Trust Nasdaq Transportation Etf Stock (FTXR) Price History

The historical daily chart and data for First Trust Nasdaq Transportation Etf stock (FTXR), show that the latest closing stock price as of August 01, 2025, is $31.65.
  • First Trust Nasdaq Transportation Etf all-time high stock price is $37.32, occurred on November 25, 2024.
  • The lowest First Trust Nasdaq Transportation Etf stock price recorded was $12.20 on March 18, 2020. Since then, First Trust Nasdaq Transportation Etf's stock price has risen over 159.46% to $31.65 now.
  • The 52-week high stock price for FTXR is $37.32, representing a 17.90% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for FTXR is $25.47, indicating a -19.54% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of First Trust Nasdaq Transportation Etf (FTXR) stock in the beginning of 2024 was $34.88. The stock closed the year at $25.19, a loss of over -27.78% for the year.
The table below shows more information about FTXR historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $31.83 $31.39 $0.4431 5,754.0 -2.10%
Jul 31, 2025 $32.55 $32.29 $0.26 1,929.0 -0.30%
Jul 30, 2025 $32.84 $32.26 $0.5816 1,741.0 -1.06%
Jul 29, 2025 $33.19 $32.78 $0.4162 1,136.0 -2.33%
Jul 28, 2025 $33.56 $33.48 $0.0774 853.0 +0.22%
Jul 25, 2025 $33.48 $33.09 $0.395 1,084.0 +1.49%
Jul 24, 2025 $33.23 $32.97 $0.26 1,216.0 -1.71%
Jul 23, 2025 $33.61 $33.57 $0.0442 191.0 +1.50%
Jul 22, 2025 $33.10 $32.77 $0.33 3,156.0 +0.50%
Jul 21, 2025 $33.12 $32.91 $0.2143 1,977.0 -0.24%
Jul 18, 2025 $33.20 $32.88 $0.3193 4,132.0 -0.05%
Jul 17, 2025 $33.19 $32.81 $0.38 2,595.0 +0.81%
Jul 16, 2025 $32.80 $32.64 $0.156 1,560.0 +0.36%
Jul 15, 2025 $33.33 $32.62 $0.71 3,910.0 -1.75%
Jul 14, 2025 $33.24 $32.94 $0.2946 1,347.0 +0.03%
Jul 11, 2025 $33.29 $33.19 $0.0972 2,352.0 -1.01%
Jul 10, 2025 $33.67 $33.53 $0.14 388.0 +3.04%
Jul 09, 2025 $32.73 $32.45 $0.2798 1,338.0 +0.09%
Jul 08, 2025 $32.57 $32.37 $0.20 561.0 +0.90%
Jul 07, 2025 $32.76 $32.22 $0.54 1,124.0 -2.23%
Jul 03, 2025 $32.96 $32.96 $0.00 337.0 +0.41%

First Trust Nasdaq Transportation Etf Stock (FTXR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Nasdaq Transportation Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FTXR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Nasdaq Transportation Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Trust Nasdaq Transportation Etf Stock (FTXR) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $31.83 $31.39 $0.4431 5,754.0 +0.00%
Jul, 2025 $33.67 $31.36 $2.31 44,159.0 +0.11%
Jun, 2025 $32.02 $30.48 $1.54 117,935.0 +0.51%
May, 2025 $32.14 $28.42 $3.72 122,806.0 +10.54%
Apr, 2025 $30.37 $25.47 $4.90 88,698.0 -4.14%
Mar, 2025 $32.91 $28.87 $4.04 90,913.0 -9.01%
Feb, 2025 $34.82 $32.05 $2.77 86,609.0 -7.41%
Jan, 2025 $36.37 $33.65 $2.72 146,629.0 +2.49%

First Trust Nasdaq Transportation Etf Stock (FTXR) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $36.75 $34.23 $2.52 102,516.0 -5.71%
Nov, 2024 $37.32 $32.61 $4.71 76,871.0 +11.89%
Oct, 2024 $33.62 $31.13 $2.49 107,480.0 +2.19%
Sep, 2024 $32.52 $30.13 $2.39 96,644.0 +2.07%
Aug, 2024 $31.41 $28.05 $3.36 90,741.0 +0.45%
Jul, 2024 $33.28 $30.63 $2.65 68,365.0 +1.82%
Jun, 2024 $30.83 $29.35 $1.48 90,393.0 +0.66%
May, 2024 $31.77 $29.59 $2.18 65,271.0 +0.16%
Apr, 2024 $32.24 $29.91 $2.33 77,469.0 -5.43%
Mar, 2024 $32.32 $30.25 $2.07 119,941.0 +3.44%
Feb, 2024 $31.22 $29.32 $1.90 79,648.0 +5.92%
Jan, 2024 $30.06 $28.43 $1.63 140,508.0 -2.03%

First Trust Nasdaq Transportation Etf Stock (FTXR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $30.47 $27.89 $2.58 191,022.0 +8.42%
Nov, 2023 $27.96 $25.06 $2.90 105,526.0 +9.88%
Oct, 2023 $28.20 $24.76 $3.44 99,234.0 -10.39%
Sep, 2023 $29.52 $27.47 $2.05 470,739.0 -4.36%
Aug, 2023 $31.07 $28.51 $2.56 98,419.0 -5.70%
Jul, 2023 $31.26 $29.68 $1.58 491,229.0 +4.69%
Jun, 2023 $29.88 $26.08 $3.80 168,483.0 +14.19%
May, 2023 $26.69 $25.66 $1.03 414,632.0 -0.56%
Apr, 2023 $27.08 $25.37 $1.71 121,606.0 -3.58%
Mar, 2023 $29.20 $25.37 $3.83 287,014.0 -3.89%
Feb, 2023 $30.19 $27.59 $2.60 317,427.0 -0.60%
Jan, 2023 $28.46 $24.99 $3.47 379,872.0 +12.98%
exchange_traded_fund VTV
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Cap:     |  Volume (24h):