MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FTXR — First Trust Nasdaq Transportation ETF
NasdaqFirst Trust Nasdaq Transportation ETF
$41.70
+0.53(+1.29%)
- O
- 41.67
- H
- 41.80
- L
- 41.55
- V
- 28.44K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.70
Period Return+52.08%
Period High$46.17
Period Low$27.25
Avg Daily Volume158.5K
Total Trading Days365
FTXR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $41.67 | $41.80 | $41.55 | $41.70 | +$0.53 | +1.29% | 28,445 | $41.69 | $41.55 $41.80 |
| Oct 1, 2026 | $40.65 | $41.20 | $40.47 | $41.17 | +$0.41 | +1.01% | 42,860 | $40.81 | $40.47 $41.20 |
| Sep 30, 2026 | $41.51 | $41.51 | $40.72 | $40.76 | $-0.53 | -1.28% | 36,910 | $40.92 | $40.72 $41.51 |
| Sep 29, 2026 | $41.51 | $41.51 | $41.02 | $41.29 | $-0.12 | -0.29% | 39,227 | $41.16 | $41.02 $41.51 |
| Sep 28, 2026 | $41.44 | $41.60 | $41.14 | $41.41 | $-0.38 | -0.92% | 124,869 | $41.40 | $41.14 $41.60 |
| Sep 25, 2026 | $41.40 | $41.91 | $41.30 | $41.79 | +$0.48 | +1.17% | 3,193,720 | $41.78 | $41.30 $41.91 |
| Sep 24, 2026 | $41.79 | $41.87 | $41.25 | $41.31 | $-0.76 | -1.81% | 178,394 | $41.47 | $41.25 $41.87 |
| Sep 23, 2026 | $42.19 | $42.41 | $42.04 | $42.07 | $-0.36 | -0.84% | 68,336 | $42.28 | $42.04 $42.41 |
| Sep 22, 2026 | $42.66 | $42.81 | $42.17 | $42.42 | +$0.15 | +0.37% | 21,454 | $42.43 | $42.17 $42.81 |
| Sep 21, 2026 | $42.52 | $42.52 | $42.00 | $42.27 | +$0.16 | +0.37% | 161,060 | $42.20 | $42.00 $42.52 |
| Sep 18, 2026 | $42.37 | $42.41 | $41.84 | $42.11 | $-0.46 | -1.08% | 21,833 | $42.11 | $41.84 $42.41 |
| Sep 17, 2026 | $42.75 | $42.89 | $42.56 | $42.57 | +$0.49 | +1.16% | 111,524 | $42.66 | $42.56 $42.89 |
| Sep 16, 2026 | $42.54 | $42.60 | $41.86 | $42.08 | $-0.59 | -1.38% | 31,259 | $42.32 | $41.86 $42.60 |
| Sep 15, 2026 | $43.01 | $43.01 | $42.64 | $42.67 | $-0.45 | -1.04% | 54,590 | $42.70 | $42.64 $43.01 |
| Sep 14, 2026 | $42.86 | $43.16 | $42.76 | $43.12 | +$0.01 | +0.02% | 67,896 | $42.87 | $42.76 $43.16 |
| Sep 11, 2026 | $43.40 | $43.40 | $43.08 | $43.11 | +$0.21 | +0.48% | 10,128 | $43.17 | $43.08 $43.40 |
| Sep 10, 2026 | $42.74 | $43.11 | $42.74 | $42.91 | +$0.05 | +0.11% | 17,463 | $42.88 | $42.74 $43.11 |
| Sep 9, 2026 | $43.19 | $43.36 | $42.86 | $42.86 | $-0.50 | -1.15% | 8,347 | $43.07 | $42.86 $43.36 |
| Sep 8, 2026 | $43.73 | $43.74 | $43.34 | $43.36 | $-0.52 | -1.18% | 14,419 | $43.55 | $43.34 $43.74 |
| Sep 4, 2026 | $43.85 | $43.89 | $43.69 | $43.88 | +$0.26 | +0.59% | 24,046 | $43.79 | $43.69 $43.89 |
| Sep 3, 2026 | $43.28 | $43.68 | $43.24 | $43.62 | +$0.61 | +1.41% | 23,571 | $43.42 | $43.24 $43.68 |
| Sep 2, 2026 | $42.78 | $43.25 | $42.78 | $43.01 | +$0.29 | +0.69% | 43,152 | $43.06 | $42.78 $43.25 |
| Sep 1, 2026 | $43.58 | $43.58 | $42.62 | $42.72 | $-1.02 | -2.33% | 108,017 | $42.88 | $42.62 $43.58 |
| Aug 31, 2026 | $43.72 | $43.81 | $43.66 | $43.74 | $-0.12 | -0.27% | 17,357 | $43.72 | $43.66 $43.81 |
| Aug 28, 2026 | $44.40 | $44.40 | $43.71 | $43.86 | $-0.28 | -0.64% | 16,034 | $43.94 | $43.71 $44.40 |
| Aug 27, 2026 | $44.09 | $44.36 | $44.04 | $44.14 | $-0.24 | -0.54% | 8,538 | $44.23 | $44.04 $44.36 |
| Aug 26, 2026 | $44.36 | $44.59 | $44.36 | $44.38 | +$0.04 | +0.08% | 10,094 | $44.46 | $44.36 $44.59 |
| Aug 25, 2026 | $44.45 | $44.45 | $44.23 | $44.35 | +$0.10 | +0.23% | 12,517 | $44.32 | $44.23 $44.45 |
| Aug 24, 2026 | $44.78 | $44.78 | $44.16 | $44.25 | $-0.52 | -1.15% | 21,424 | $44.26 | $44.16 $44.78 |
| Aug 21, 2026 | $44.40 | $44.78 | $44.40 | $44.76 | +$0.73 | +1.65% | 22,239 | $44.63 | $44.40 $44.78 |