First Trust Nasdaq Transportation (FTXR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4949 | -4.61531336832 | 32.39 | 32.61 | 30.632 | 2161 | 31.17167022 | SP |
| 4 | 0.3251 | 1.06346090939 | 30.57 | 33.28 | 30.57 | 3183 | 31.56119484 | SP |
| 12 | -0.2449 | -0.786448298009 | 31.14 | 33.28 | 29.3502 | 3563 | 30.81698071 | SP |
| 26 | 1.2251 | 4.12908661948 | 29.67 | 33.28 | 29.3188 | 3958 | 30.84071816 | SP |
| 52 | 0.1351 | 0.439206762029 | 30.76 | 33.28 | 24.7597 | 6417 | 29.30055161 | SP |
| 156 | -1.5249 | -4.70357803825 | 32.42 | 36.1775 | 23.34 | 91201 | 30.72133247 | SP |
| 260 | 6.7151 | 27.7712985939 | 24.18 | 36.1775 | 12.2001 | 89610 | 29.57697631 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 30.8951 | 0.18 | 0.57 | 30.95 | 31.0351 | 30.755 | 1650 |
| 1721946900 | 30.72 | -0.27 | -0.87 | 30.632 | 31.14 | 30.632 | 5434 |
| 1721860500 | 30.99 | -0.78 | -2.46 | 31.39 | 31.39 | 30.99 | 2135 |
| 1721774100 | 31.77 | -0.5 | -1.55 | 32.159999 | 32.159999 | 31.77 | 1461 |
| 1721687700 | 32.271299 | -0.02 | -0.06 | 32.36 | 32.61 | 32.2712 | 997 |
| 1721428500 | 32.289299 | -0.4 | -1.22 | 32.39 | 32.39 | 32.21 | 780 |
| 1721342100 | 32.6892 | -0.31 | -0.94 | 32.96 | 33.2107 | 32.67 | 3897 |
| 1721255700 | 32.998199 | -0.26 | -0.79 | 33.11 | 33.11 | 32.979999 | 3823 |
| 1721169300 | 33.259999 | 0.9 | 2.78 | 32.38 | 33.28 | 32.38 | 3187 |
| 1721082900 | 32.36 | 0.46 | 1.44 | 32.119999 | 32.479999 | 32.119999 | 1128 |
| 1720823700 | 31.9 | 0.48 | 1.53 | 31.43 | 32.045 | 31.43 | 6532 |
| 1720737300 | 31.42 | 0.1 | 0.33 | 31.21 | 31.64 | 31.21 | 3759 |
| 1720650900 | 31.3178 | 0.3 | 0.96 | 31.15 | 31.3178 | 31.11 | 3057 |
| 1720564500 | 31.02 | -0.12 | -0.37 | 31.08 | 31.15 | 31.02 | 2168 |
| 1720478100 | 31.135 | 0.03 | 0.10 | 31.2 | 31.2345 | 31.08 | 6523 |
| 1720218900 | 31.105 | -0.25 | -0.78 | 31.33 | 31.33 | 30.96 | 3761 |
| 1720040640 | 31.35 | 0.25 | 0.80 | 31.22 | 31.4159 | 31.22 | 1303 |
| 1719959700 | 31.1 | 0.32 | 1.04 | 30.8 | 31.12 | 30.8 | 4644 |
| 1719873300 | 30.78 | 0.07 | 0.23 | 30.79 | 30.91 | 30.72 | 2303 |
| 1719614100 | 30.71 | 0.31 | 1.02 | 30.57 | 30.83 | 30.57 | 3581 |
| 1719527700 | 30.4 | -0.13 | -0.43 | 30.43 | 30.43 | 30.29 | 1376 |
| 1719441300 | 30.53 | 0.38 | 1.26 | 30.3 | 30.57 | 30.3 | 5340 |
| 1719354900 | 30.15 | -0.36 | -1.18 | 30.47 | 30.51 | 30.1415 | 1623 |
| 1719268500 | 30.51 | 0.29 | 0.97 | 30.32 | 30.68 | 30.32 | 3268 |
| 1719009300 | 30.2164 | -0.01 | -0.02 | 30.19 | 30.2164 | 30.17 | 2043 |
| 1718922900 | 30.2232 | 0.19 | 0.64 | 29.97 | 30.2232 | 29.97 | 2351 |
| 1718750100 | 30.03 | -0.1 | -0.33 | 30.11 | 30.11 | 30.03 | 609 |
| 1718663700 | 30.1289 | 0.48 | 1.62 | 29.6 | 30.1289 | 29.6 | 1564 |
| 1718404500 | 29.6478 | -0.57 | -1.89 | 29.93 | 29.93 | 29.3502 | 3526 |
| 1718318100 | 30.22 | -0.21 | -0.69 | 30.51 | 30.51 | 30 | 4070 |
| 1718231700 | 30.43 | 0.23 | 0.76 | 30.495 | 30.5 | 30.43 | 1811 |
| 1718145300 | 30.2 | -0.36 | -1.18 | 30.45 | 30.45 | 30.129 | 1637 |
| 1718058900 | 30.56 | 0.27 | 0.91 | 30.22 | 30.575 | 30.22 | 1488 |
| 1717799700 | 30.2857 | -0.02 | -0.08 | 30.19 | 30.3516 | 30.19 | 2344 |
| 1717713300 | 30.31 | -0.06 | -0.20 | 30.34 | 30.39 | 30.27 | 3060 |
| 1717626900 | 30.37 | 0.34 | 1.13 | 30.13 | 30.37 | 29.97 | 3564 |
| 1717540500 | 30.03 | -0.31 | -1.01 | 30.23 | 30.23 | 30 | 2547 |
| 1717454100 | 30.3357 | -0.17 | -0.57 | 30.66 | 30.66 | 30.2 | 43964 |
| 1717194900 | 30.51 | 0.54 | 1.81 | 30.1 | 30.51 | 30.09 | 3485 |
| 1717108500 | 29.967 | 0.37 | 1.24 | 29.73 | 29.967 | 29.67 | 2993 |
| 1717022100 | 29.6 | -0.52 | -1.73 | 29.66 | 29.69 | 29.59 | 6192 |
| 1716935700 | 30.12 | -0.44 | -1.44 | 30.31 | 30.31 | 30.09 | 1701 |
| 1716590100 | 30.5612 | 0.2 | 0.67 | 30.5 | 30.605 | 30.431 | 2861 |
| 1716503700 | 30.358 | -0.41 | -1.34 | 30.87 | 30.87 | 30.358 | 6234 |
| 1716417300 | 30.77 | -0.31 | -1.00 | 30.92 | 30.92 | 30.77 | 1132 |
| 1716330900 | 31.0805 | -0.15 | -0.48 | 31.14 | 31.14 | 30.98 | 2370 |
| 1716244500 | 31.23 | -0.18 | -0.57 | 31.37 | 31.37 | 31.23 | 1314 |
| 1715985300 | 31.41 | -0.03 | -0.09 | 31.5 | 31.5 | 31.34 | 2252 |
| 1715898900 | 31.4371 | -0.06 | -0.20 | 31.46 | 31.55 | 31.4 | 3907 |
| 1715812500 | 31.5 | -0.01 | -0.03 | 31.67 | 31.67 | 31.5 | 4725 |
| 1715726100 | 31.51 | 0.03 | 0.10 | 31.68 | 31.77 | 31.51 | 3014 |
| 1715639700 | 31.48 | 0.16 | 0.51 | 31.43 | 31.6416 | 31.43 | 1309 |
| 1715380500 | 31.32 | 0.06 | 0.19 | 31.37 | 31.37 | 31.2599 | 776 |
| 1715294100 | 31.26 | 0.13 | 0.42 | 31.09 | 31.3 | 31.07 | 3863 |
| 1715207700 | 31.13 | 0.06 | 0.19 | 30.8 | 31.1647 | 30.8 | 2515 |
| 1715121300 | 31.07 | -0.17 | -0.54 | 31.23 | 31.2897 | 31.07 | 1622 |
| 1715034900 | 31.24 | 0.36 | 1.17 | 31.08 | 31.26 | 31.08 | 2424 |
| 1714775700 | 30.88 | 0.04 | 0.13 | 31.14 | 31.14 | 30.88 | 1763 |
| 1714689300 | 30.84 | 0.53 | 1.75 | 30.7 | 30.85 | 30.65 | 3651 |
| 1714602900 | 30.31 | -0.15 | -0.49 | 30.35 | 30.7375 | 30.3096 | 2419 |
| 1714516500 | 30.46 | -1.02 | -3.24 | 31.01 | 31.01 | 30.46 | 2740 |
| 1714430100 | 31.48 | 0.51 | 1.65 | 31.31 | 31.48 | 31.3 | 1713 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
