ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
First Trust Nasdaq Transportation

First Trust Nasdaq Transportation (FTXR)

35.03
0.51
(1.48%)
Closed January 14 4:00PM
35.03
0.00
( 0.00% )
Pre Market: 5:37AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.692.0093185789234.3435.1733.935348434.44197983SP
4-0.87-2.4233983286935.935.933.6502522734.57907127SP
122.417.3881054567732.6237.321332.33420135.08599452SP
262.919.059775840632.1237.321328.29415232.90222741SP
526.2821.843478260928.7537.321328.29410231.81870497SP
1560.491.4186450492234.5437.321323.347162029.88306222SP
26010.4542.514239218924.5837.321312.20018907129.60789634SP

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
173689770035.030.511.4835.0135.1734.941341
173681130034.520.240.7133.9534.5233.9353573
173655210034.278-0.19-0.5434.2834.4734.26818
173637930034.4650.080.2234.3434.46534.082203
173629290034.3896-0.16-0.4534.7334.7334.230415195
173620650034.54560.190.5534.9134.9134.5456875
173594730034.3550.621.8433.7934.3833.791127
173586090033.735-0.65-1.8834.4134.4133.65027153
173568810034.3825-0.19-0.5434.7634.79534.38252563
173560170034.5675-0.46-1.3134.334.7634.310081
173534250035.0275-0.47-1.3434.942635.0634.94262007
173525610035.50190.090.2635.3535.50235.35935
173507784035.410.61.7234.8435.5334.8414592
173499690034.810.230.6734.5434.8134.351752
173473770034.580.180.5234.351135.0334.293782
173465130034.4-0.01-0.0334.634.634.235398
173456490034.41-1.3-3.6435.935.934.289463
173447850035.711-0.08-0.2235.79535.79535.63932406
173439210035.789800.0135.860135.88935.776273
173413290035.7867-0.35-0.9635.6635.81735.664627
173404650036.1337-0.26-0.7136.255436.255436.1337955
173396010036.39070.20.5536.302836.390736.292755
173387370036.1930.110.3136.1836.370136.182990
173378730036.0794-0.24-0.6536.201536.201536.037510
173352810036.31480.060.1636.3636.3636.182061
173344170036.2558-0.04-0.1136.536.5336.255818588
173335530036.29610.190.5336.006936.296136.00691170
173326890036.105-0.48-1.3036.3236.3236.07991616
173318250036.58-0.08-0.2236.7336.752136.54261709
173291784036.65960.240.6536.6836.71836.632258
173275050036.4233-0.11-0.2936.4236.423336.421179
173266410036.53-0.58-1.5736.729436.75536.531512
173257770037.11240.551.4936.9637.321336.964666
173231850036.56640.722.0136.0336.5836.031288
173223210035.84420.421.1735.7535.844235.56875
173214570035.4286-0.2-0.5635.3335.428635.2952424
173205930035.6264-0.09-0.2535.685935.6935.62641679
173197290035.7140.150.4335.735.9235.6912340
173171370035.5605-0.08-0.2235.60535.60535.51356
173162730035.64-0.52-1.4436.336.335.641703
173154090036.16160.220.6236.3636.3636.16161208
173145450035.94-0.48-1.3336.2636.3835.944150
173136810036.42280.782.1936.4236.6436.40553579
173110890035.6420.451.2835.481235.835.48121677
173102250035.19-0.32-0.8935.315935.635.196556
173093610035.50772.146.4234.9935.5534.939117909
173084970033.3650.732.2232.7233.36532.725206
173076330032.64-0.16-0.5032.8132.8632.61474
173050050032.80440.040.1333.016133.0632.781990
173041410032.7628-0.57-1.7032.864132.900132.76281931
173032770033.330.230.6933.39533.433.3021360
173024130033.101599-0.32-0.9733.133.151333.1758
173015490033.42590.381.1433.4233.6233.422345
172989570033.0499990.010.0333.1433.3633.0499991138
172980930033.04030.571.7433.0633.0632.784309
172972290032.475-0.25-0.7532.61999932.61999932.337859
172963650032.7205990.260.7932.3532.789932.3239993497
172955010032.465-0.4-1.2032.7232.75999932.4518232
172929090032.860.130.3932.8832.90999932.7661993520
172920450032.731099-0.23-0.7132.7832.7832.646341
172911810032.9660.682.0932.5233.0932.525092
172903170032.29-0.15-0.4632.4532.65999932.29842

Your Recent History