Get the Stockscreener App
31.44
0.20%
-0.0629
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 May 16, 2024, is $31.44.
- First Trust Nasdaq Transportation ETF all-time high stock price is $36.18, occurred on January 05, 2022.
- 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 157.68% to $31.44 now.
- The 52-week high stock price for FTXR is $32.32, representing a 2.81% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for FTXR is $24.76, indicating a -21.24% decrease from the current share price, occurred on October 27, 2023.
- The closing price of First Trust Nasdaq Transportation ETF (FTXR) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $31.55 | $31.40 | $0.15 | 3,907.0 | -0.20% |
| May 15, 2024 | $31.67 | $31.50 | $0.17 | 4,725.0 | -0.03% |
| May 14, 2024 | $31.77 | $31.51 | $0.26 | 3,014.0 | +0.10% |
| May 13, 2024 | $31.64 | $31.48 | $0.1616 | 1,309.0 | +0.51% |
| May 10, 2024 | $31.32 | $31.26 | $0.0601 | 776.0 | +0.19% |
| May 09, 2024 | $31.30 | $31.07 | $0.23 | 3,863.0 | +0.42% |
| May 08, 2024 | $31.16 | $30.98 | $0.187 | 2,515.0 | +0.19% |
| May 07, 2024 | $31.29 | $31.07 | $0.2197 | 1,622.0 | -0.54% |
| May 06, 2024 | $31.24 | $31.08 | $0.16 | 2,424.0 | +1.17% |
| May 03, 2024 | $31.09 | $30.88 | $0.2143 | 1,763.0 | +0.13% |
| May 02, 2024 | $30.85 | $30.65 | $0.199 | 3,651.0 | +1.75% |
| May 01, 2024 | $30.74 | $30.31 | $0.4279 | 2,419.0 | -0.49% |
| Apr 30, 2024 | $31.01 | $30.46 | $0.55 | 2,740.0 | -3.24% |
| Apr 29, 2024 | $31.48 | $31.30 | $0.18 | 1,713.0 | +1.65% |
| Apr 26, 2024 | $31.04 | $30.93 | $0.115 | 11,334.0 | -0.83% |
| Apr 25, 2024 | $31.23 | $30.70 | $0.53 | 2,075.0 | +1.04% |
| Apr 24, 2024 | $31.09 | $30.58 | $0.51 | 3,041.0 | -0.32% |
| Apr 23, 2024 | $31.07 | $31.00 | $0.069 | 928.0 | +1.61% |
| Apr 22, 2024 | $30.67 | $30.19 | $0.4797 | 2,322.0 | +1.26% |
| Apr 19, 2024 | $30.20 | $30.01 | $0.19 | 2,156.0 | +0.30% |
| Apr 18, 2024 | $30.27 | $29.97 | $0.30 | 12,621.0 | +0.07% |
| Apr 17, 2024 | $30.17 | $29.96 | $0.21 | 3,444.0 | -0.06% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $31.77 | $30.31 | $1.46 | 35,895.0 | +3.21% |
| 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% |
First Trust Nasdaq Transportation ETF Stock (FTXR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $28.11 | $24.93 | $3.18 | 374,407.0 | -9.58% |
| Nov, 2022 | $28.11 | $24.69 | $3.42 | 274,240.0 | +6.54% |
| Oct, 2022 | $26.35 | $23.51 | $2.84 | 334,283.0 | +11.90% |
| Sep, 2022 | $28.77 | $23.37 | $5.40 | 395,090.0 | -15.75% |
| Aug, 2022 | $30.57 | $27.71 | $2.86 | 676,255.0 | -2.94% |
| Jul, 2022 | $28.60 | $24.74 | $3.86 | 614,974.0 | +12.92% |
| Jun, 2022 | $28.98 | $24.87 | $4.11 | 1,730,559.0 | -11.32% |
| May, 2022 | $30.25 | $26.11 | $4.14 | 1,837,689.0 | -1.18% |
| Apr, 2022 | $32.41 | $28.67 | $3.73 | 3,182,543.0 | -10.62% |
| Mar, 2022 | $33.33 | $29.32 | $4.01 | 34,820,265.0 | +2.02% |
| Feb, 2022 | $33.05 | $29.49 | $3.56 | 3,571,720.0 | -1.86% |
| Jan, 2022 | $36.18 | $30.57 | $5.61 | 3,066,333.0 | -6.60% |
0.09%
Cap:
|
Volume (24h):