Skip to main content

First Trust Nasdaq Transportation ETF (NQ:FTXR)

31.62 -0.15 (-0.47%)
Official Closing Price Updated: 4:15 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 31.70 31.70 31.52 31.62 951 -0.15(-0.47%)
Jun 27, 2025 31.48 31.83 31.48 31.77 3,019 +0.32(+1.02%)
Jun 26, 2025 31.14 31.45 31.14 31.45 3,732 +0.39(+1.24%)
Jun 25, 2025 31.35 31.35 31.06 31.06 88,708 -0.55(-1.73%)
Jun 24, 2025 31.61 31.68 31.61 31.61 1,955 +0.29(+0.92%)
Jun 23, 2025 30.94 31.32 30.94 31.32 1,916 +0.68(+2.21%)
Jun 20, 2025 30.82 30.82 30.65 30.65 264 +0.05(+0.16%)
Jun 18, 2025 30.84 30.85 30.60 30.60 628 +0.02(+0.06%)
Jun 17, 2025 31.00 31.00 30.56 30.58 2,692 -0.68(-2.16%)
Jun 16, 2025 31.25 31.25 31.25 31.25 156 +0.59(+1.91%)
Jun 13, 2025 30.86 30.86 30.62 30.67 641 -0.56(-1.78%)
Jun 12, 2025 31.15 31.22 31.14 31.22 2,576 -0.14(-0.43%)
Jun 11, 2025 31.80 31.80 31.36 31.36 1,748 -0.46(-1.45%)
Jun 10, 2025 31.64 31.82 31.64 31.82 725 +0.65(+2.07%)
Jun 09, 2025 31.07 31.26 31.05 31.17 1,004 +0.16(+0.51%)
Jun 06, 2025 30.87 31.02 30.87 31.01 1,664 +0.60(+1.96%)
Jun 05, 2025 30.91 30.91 30.29 30.42 1,646 -0.63(-2.02%)
Jun 04, 2025 31.09 31.11 30.98 31.04 1,166 -0.22(-0.70%)
Jun 03, 2025 30.85 31.35 30.85 31.26 1,570 +0.37(+1.19%)
Jun 02, 2025 30.64 30.90 30.64 30.90 1,861 -0.37(-1.18%)
May 30, 2025 31.38 31.38 31.16 31.26 1,014 -0.08(-0.25%)
May 29, 2025 31.32 31.44 31.25 31.34 2,854 +0.30(+0.96%)
May 28, 2025 31.31 31.31 31.04 31.04 985 -0.42(-1.33%)
May 27, 2025 31.08 31.46 31.08 31.46 1,085 +0.82(+2.66%)
May 23, 2025 30.65 30.77 30.57 30.65 3,538 -0.35(-1.12%)
May 22, 2025 30.76 31.14 30.72 30.99 5,530 +0.21(+0.70%)
May 21, 2025 31.27 31.32 30.78 30.78 5,715 -0.85(-2.69%)
May 20, 2025 31.83 31.87 31.52 31.63 3,151 -0.12(-0.38%)
May 19, 2025 31.62 31.82 31.62 31.75 3,294 -0.16(-0.50%)
May 16, 2025 31.75 31.94 31.63 31.91 5,691 +0.20(+0.63%)
May 15, 2025 31.43 31.71 31.38 31.71 3,702 -0.05(-0.16%)
May 14, 2025 31.87 31.87 31.72 31.76 943 +0.03(+0.09%)
May 13, 2025 31.39 31.90 31.39 31.73 6,582 +0.45(+1.43%)
May 12, 2025 31.30 31.54 31.25 31.28 27,834 +1.49(+5.00%)
May 09, 2025 29.81 29.81 29.62 29.79 2,456 +0.02(+0.07%)
May 08, 2025 29.30 29.94 29.30 29.77 14,155 +0.81(+2.78%)
May 07, 2025 28.91 29.02 28.71 28.97 3,257 +0.14(+0.48%)
May 06, 2025 28.65 28.95 28.65 28.83 9,671 -0.16(-0.56%)
May 05, 2025 28.91 29.19 28.91 28.99 7,386 -0.09(-0.32%)
May 02, 2025 28.85 29.29 28.85 29.08 9,057 +0.78(+2.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.