First Trust Nasdaq Transportation ETF

FTXR
🏛️ usa →
35.09
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 34.76 35.09 34.76 35.09 0.0M
2025-09-25 34.75 34.75 34.61 34.61 0.0M
2025-09-24 35.32 35.32 35.03 35.08 0.0M
2025-09-23 35.17 35.52 35.15 35.15 0.0M
2025-09-22 35.06 35.13 35.01 35.13 0.0M
2025-09-19 35.27 35.27 35.03 35.11 0.0M
2025-09-18 35.16 35.25 35.16 35.20 0.0M
2025-09-17 35.22 35.50 34.88 35.00 0.0M
2025-09-16 35.08 35.08 35.05 35.05 0.0M
2025-09-15 35.21 35.21 34.95 34.95 0.0M
2025-09-12 35.11 35.13 34.98 34.98 0.0M
2025-09-11 34.26 35.05 34.26 35.05 0.0M
2025-09-10 34.50 34.51 34.25 34.37 0.0M
2025-09-09 34.64 34.64 34.31 34.35 0.0M
2025-09-08 34.89 34.89 34.51 34.68 0.0M
2025-09-05 34.74 34.93 34.63 34.77 0.0M
2025-09-04 34.49 34.61 34.43 34.60 0.0M
2025-09-03 34.52 34.60 34.35 34.40 0.0M
2025-09-02 34.67 34.67 34.20 34.48 0.0M
2025-08-29 34.83 34.83 34.60 34.67 0.0M
2025-08-28 34.68 34.76 34.68 34.76 0.0M
2025-08-27 34.73 34.88 34.73 34.85 0.0M
2025-08-26 34.60 34.81 34.60 34.81 0.0M
2025-08-25 34.62 34.67 34.62 34.63 0.0M
2025-08-22 33.75 34.87 33.75 34.87 0.0M
2025-08-21 33.62 33.62 33.62 33.62 0.0M
2025-08-20 34.19 34.19 33.88 33.91 0.0M
2025-08-19 34.26 34.70 34.25 34.31 0.0M
2025-08-18 34.05 34.12 34.05 34.10 0.0M
2025-08-15 34.12 34.12 33.96 33.96 0.0M
2025-08-14 33.87 34.10 33.78 34.10 0.2M
2025-08-13 33.81 34.26 33.81 34.26 0.1M
2025-08-12 33.71 33.71 33.69 33.69 0.0M
2025-08-11 32.74 33.01 32.63 32.66 0.0M
2025-08-08 32.68 32.79 32.67 32.67 0.0M
2025-08-07 32.61 32.61 32.37 32.48 0.0M
2025-08-06 32.40 32.69 32.37 32.65 0.0M
2025-08-05 32.11 32.35 32.10 32.35 0.0M
2025-08-04 31.91 32.10 31.91 32.10 0.1M
2025-08-01 31.39 31.83 31.39 31.65 0.0M
2025-07-31 32.52 32.55 32.29 32.33 0.0M
2025-07-30 32.84 32.84 32.26 32.43 0.0M
2025-07-29 33.19 33.19 32.78 32.78 0.0M
2025-07-28 33.49 33.56 33.48 33.56 0.0M
2025-07-25 33.09 33.49 33.09 33.48 0.0M
2025-07-24 33.23 33.23 32.97 32.99 0.0M
2025-07-23 33.24 33.61 33.24 33.57 0.0M
2025-07-22 32.81 33.10 32.77 33.07 0.0M
2025-07-21 33.10 33.12 32.91 32.91 0.0M
2025-07-18 33.20 33.20 32.88 32.99 0.0M
2025-07-17 32.97 33.19 32.81 33.00 0.0M
2025-07-16 32.65 32.80 32.64 32.74 0.0M
2025-07-15 33.33 33.33 32.62 32.62 0.0M
2025-07-14 32.94 33.24 32.94 33.20 0.0M
2025-07-11 33.28 33.29 33.19 33.19 0.0M
2025-07-10 33.64 33.67 33.53 33.53 0.0M
2025-07-09 32.73 32.73 32.45 32.54 0.0M
2025-07-08 32.37 32.57 32.37 32.51 0.0M
2025-07-07 32.76 32.76 32.22 32.22 0.0M
2025-07-03 32.96 32.96 32.96 32.96 0.0M
2025-07-02 32.49 32.86 32.49 32.82 0.0M
2025-07-01 31.36 32.37 31.36 32.32 0.0M
2025-06-30 31.70 31.70 31.52 31.62 0.0M
2025-06-27 31.48 31.83 31.48 31.77 0.0M
2025-06-26 31.14 31.45 31.14 31.45 0.0M
2025-06-25 31.55 31.55 31.26 31.26 0.1M
2025-06-24 31.81 31.88 31.81 31.81 0.0M
2025-06-23 31.14 31.52 31.14 31.52 0.0M
2025-06-20 31.01 31.01 30.84 30.84 0.0M
2025-06-18 31.03 31.04 30.79 30.79 0.0M
2025-06-17 31.20 31.20 30.75 30.77 0.0M
2025-06-16 31.45 31.45 31.45 31.45 0.0M
2025-06-13 31.06 31.06 30.81 30.86 0.0M
2025-06-12 31.35 31.42 31.34 31.42 0.0M
2025-06-11 32.00 32.00 31.56 31.56 0.0M
2025-06-10 31.84 32.02 31.84 32.02 0.0M
2025-06-09 31.27 31.46 31.25 31.37 0.0M
2025-06-06 31.06 31.22 31.06 31.21 0.0M
2025-06-05 31.11 31.11 30.48 30.61 0.0M
2025-06-04 31.29 31.31 31.18 31.24 0.0M
2025-06-03 31.04 31.55 31.04 31.46 0.0M
2025-06-02 30.83 31.09 30.83 31.09 0.0M
2025-05-30 31.58 31.58 31.36 31.46 0.0M
2025-05-29 31.52 31.64 31.45 31.54 0.0M
2025-05-28 31.51 31.51 31.24 31.24 0.0M
2025-05-27 31.28 31.66 31.28 31.66 0.0M
2025-05-23 30.85 30.97 30.77 30.84 0.0M
2025-05-22 30.95 31.34 30.91 31.19 0.0M
2025-05-21 31.47 31.52 30.97 30.97 0.0M
2025-05-20 32.03 32.07 31.72 31.83 0.0M
2025-05-19 31.82 32.02 31.82 31.95 0.0M
2025-05-16 31.95 32.14 31.83 32.11 0.0M
2025-05-15 31.63 31.91 31.58 31.91 0.0M
2025-05-14 32.07 32.07 31.92 31.96 0.0M
2025-05-13 31.59 32.10 31.59 31.93 0.0M
2025-05-12 31.50 31.74 31.45 31.48 0.0M
2025-05-09 30.00 30.00 29.81 29.98 0.0M
2025-05-08 29.48 30.13 29.48 29.96 0.0M
2025-05-07 29.09 29.20 28.89 29.15 0.0M
2025-05-06 28.83 29.13 28.83 29.01 0.0M
2025-05-05 29.09 29.37 29.09 29.17 0.0M
2025-05-02 29.03 29.47 29.03 29.27 0.0M
2025-05-01 28.66 28.66 28.42 28.48 0.0M
2025-04-30 28.15 28.46 27.82 28.46 0.0M
2025-04-29 28.31 28.56 28.20 28.56 0.0M
2025-04-28 28.55 28.62 28.35 28.53 0.0M
2025-04-25 28.28 28.50 28.17 28.39 0.0M
2025-04-24 28.45 28.51 28.41 28.51 0.0M
2025-04-23 28.50 28.50 27.91 27.95 0.0M
2025-04-22 27.25 27.48 27.25 27.42 0.0M
2025-04-21 27.18 27.18 26.58 26.91 0.0M
2025-04-17 27.59 27.59 27.48 27.48 0.0M
2025-04-16 27.59 27.59 26.92 27.22 0.0M
2025-04-15 27.75 27.95 27.60 27.76 0.0M
2025-04-14 27.94 28.01 27.67 27.94 0.0M
2025-04-11 27.21 27.50 27.21 27.50 0.0M
2025-04-10 27.66 27.66 26.72 27.19 0.0M
2025-04-09 25.47 28.89 25.47 28.89 0.0M
2025-04-08 27.45 27.45 25.70 25.70 0.0M
2025-04-07 26.03 26.75 26.03 26.53 0.0M
2025-04-04 27.14 27.19 26.37 26.93 0.0M
2025-04-03 28.65 28.65 27.96 28.01 0.0M
2025-04-02 29.95 30.37 29.95 30.37 0.0M
2025-04-01 29.43 29.92 29.24 29.82 0.0M
2025-03-31 28.87 29.75 28.87 29.69 0.0M
2025-03-28 30.11 30.11 29.51 29.57 0.0M
2025-03-27 30.46 30.65 30.30 30.30 0.0M
2025-03-26 31.06 31.08 30.86 30.96 0.0M
2025-03-25 31.50 31.53 31.11 31.25 0.0M
2025-03-24 30.70 31.33 30.70 31.33 0.0M
2025-03-21 29.76 30.23 29.72 30.23 0.0M
2025-03-20 30.09 30.34 30.09 30.27 0.0M
2025-03-19 30.19 30.43 30.19 30.43 0.0M
2025-03-18 30.11 30.11 29.89 29.95 0.0M
2025-03-17 30.10 30.39 30.10 30.29 0.0M
2025-03-14 29.98 30.11 29.90 30.10 0.0M
2025-03-13 29.89 29.95 29.38 29.41 0.0M
2025-03-12 30.33 30.33 29.75 29.99 0.0M
2025-03-11 30.62 30.62 29.97 30.06 0.0M
2025-03-10 31.18 31.18 30.42 30.57 0.0M
2025-03-07 31.53 31.56 30.86 31.51 0.0M
2025-03-06 31.40 31.57 31.38 31.43 0.0M
2025-03-05 31.18 31.80 31.18 31.80 0.0M
2025-03-04 31.33 31.34 30.75 30.95 0.0M
2025-03-03 32.91 32.91 31.82 31.96 0.0M
2025-02-28 32.63 32.63 32.26 32.63 0.0M
2025-02-27 32.42 32.42 32.05 32.05 0.0M
2025-02-26 32.86 32.91 32.56 32.62 0.0M
2025-02-25 32.56 32.62 32.54 32.62 0.0M
2025-02-24 32.86 32.92 32.83 32.83 0.0M
2025-02-21 33.43 33.43 32.94 32.95 0.0M
2025-02-20 33.83 34.05 33.79 34.05 0.0M
2025-02-19 34.33 34.37 34.21 34.30 0.0M
2025-02-18 34.41 34.41 34.36 34.36 0.0M
2025-02-14 34.28 34.37 34.28 34.32 0.0M
2025-02-13 34.04 34.07 33.79 34.07 0.0M
2025-02-12 33.37 33.94 33.37 33.85 0.0M
2025-02-11 33.82 33.87 33.74 33.74 0.0M
2025-02-10 34.23 34.24 34.02 34.02 0.0M
2025-02-07 34.45 34.54 34.17 34.17 0.0M
2025-02-06 34.64 34.64 34.33 34.45 0.0M
2025-02-05 34.73 34.74 34.57 34.57 0.0M
2025-02-04 34.28 34.82 34.28 34.82 0.0M
2025-02-03 34.13 34.53 33.99 34.32 0.0M
2025-01-31 35.66 35.80 35.14 35.24 0.0M
2025-01-30 35.54 35.78 35.38 35.47 0.0M
2025-01-29 35.67 35.81 35.58 35.64 0.0M
2025-01-28 35.80 35.80 35.50 35.54 0.0M
2025-01-27 36.08 36.20 36.08 36.20 0.0M
2025-01-24 36.09 36.09 35.93 35.99 0.0M
2025-01-23 36.17 36.17 36.04 36.10 0.0M
2025-01-22 36.11 36.11 35.93 35.95 0.0M
2025-01-21 36.08 36.37 35.90 36.37 0.0M
2025-01-17 35.72 35.93 35.72 35.78 0.0M
2025-01-16 35.39 35.63 35.33 35.57 0.0M
2025-01-15 35.56 35.57 35.39 35.47 0.0M
2025-01-14 35.01 35.08 34.94 35.03 0.0M
2025-01-13 33.95 34.52 33.94 34.52 0.0M
2025-01-10 34.42 34.47 34.20 34.28 0.0M
2025-01-08 34.34 34.47 34.08 34.47 0.0M
2025-01-07 34.73 34.73 34.23 34.39 0.0M
2025-01-06 34.91 34.91 34.55 34.55 0.0M
2025-01-03 33.89 34.38 33.89 34.36 0.0M
2025-01-02 34.07 34.07 33.65 33.74 0.0M