First Trust Nasdaq Transportation ETF (NQ:FTXR)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 10, 2026	39.81	39.88	39.49	39.60	86,847	-0.15(-0.37%)
Apr 09, 2026	39.51	39.91	39.26	39.75	129,509	+0.25(+0.62%)
Apr 08, 2026	39.92	39.92	39.36	39.50	16,053	+1.47(+3.86%)
Apr 07, 2026	37.79	38.08	37.66	38.03	93,987	-0.16(-0.42%)
Apr 06, 2026	38.08	38.22	37.98	38.19	55,285	+0.04(+0.10%)
Apr 02, 2026	37.84	38.45	37.51	38.15	142,068	-0.46(-1.19%)
Apr 01, 2026	38.69	38.88	38.55	38.61	126,038	+0.50(+1.31%)
Mar 31, 2026	37.42	38.22	37.31	38.11	27,847	+1.29(+3.50%)
Mar 30, 2026	37.44	37.46	36.75	36.82	230,024	-0.39(-1.05%)
Mar 27, 2026	37.68	37.80	37.11	37.21	569,829	-0.82(-2.16%)
Mar 26, 2026	38.18	38.59	37.92	38.03	137,681	-0.50(-1.30%)
Mar 25, 2026	38.91	38.98	38.43	38.53	78,630	+0.32(+0.84%)
Mar 24, 2026	37.70	38.52	37.69	38.21	131,648	+0.36(+0.95%)
Mar 23, 2026	38.06	38.57	37.84	37.85	74,056	+0.94(+2.55%)
Mar 20, 2026	37.51	37.51	36.77	36.91	127,303	-0.72(-1.91%)
Mar 19, 2026	37.23	37.65	37.03	37.63	18,285	-0.04(-0.11%)
Mar 18, 2026	37.91	38.21	37.65	37.67	34,362	-0.53(-1.39%)
Mar 17, 2026	38.33	38.33	37.84	38.20	49,048	+0.52(+1.38%)
Mar 16, 2026	37.55	37.93	37.51	37.68	54,576	+0.39(+1.05%)
Mar 13, 2026	37.78	37.78	37.14	37.29	332,357	-0.27(-0.72%)
Mar 12, 2026	38.00	38.10	37.50	37.56	163,404	-1.05(-2.73%)
Mar 11, 2026	38.94	39.01	38.47	38.62	140,021	-0.14(-0.37%)
Mar 10, 2026	39.14	39.68	38.74	38.76	147,804	-0.32(-0.82%)
Mar 09, 2026	38.03	39.21	37.42	39.08	254,991	+0.21(+0.54%)
Mar 06, 2026	39.18	39.18	38.74	38.87	52,964	-1.11(-2.78%)
Mar 05, 2026	40.89	41.05	39.76	39.98	135,273	-1.38(-3.34%)
Mar 04, 2026	41.45	41.74	41.29	41.36	144,917	+0.29(+0.71%)
Mar 03, 2026	40.27	41.43	40.12	41.07	313,155	-0.80(-1.91%)
Mar 02, 2026	41.26	41.89	41.21	41.87	320,526	-0.33(-0.78%)
Feb 27, 2026	42.55	42.55	42.05	42.20	30,818,466	-0.80(-1.86%)
Feb 26, 2026	42.90	43.26	42.67	43.00	398,353	+0.27(+0.63%)
Feb 25, 2026	42.98	44.85	42.47	42.73	2,017,208	-0.09(-0.21%)
Feb 24, 2026	42.27	42.89	42.27	42.82	9,428	+0.86(+2.05%)
Feb 23, 2026	42.41	42.41	41.82	41.96	4,218	-1.07(-2.48%)
Feb 20, 2026	42.82	43.02	42.56	43.02	26,355	+0.59(+1.38%)
Feb 19, 2026	42.95	42.95	42.35	42.44	8,583	-0.66(-1.54%)
Feb 18, 2026	42.87	43.31	42.87	43.10	1,300	+0.24(+0.56%)
Feb 17, 2026	42.49	43.03	42.49	42.86	24,995	+0.29(+0.68%)
Feb 13, 2026	42.25	42.77	42.25	42.57	4,103	+0.32(+0.76%)
Feb 12, 2026	43.71	43.71	41.84	42.25	36,015	-0.83(-1.93%)
Feb 11, 2026	43.72	43.72	42.98	43.08	4,074	+0.24(+0.56%)
Feb 10, 2026	42.68	42.85	42.68	42.84	1,246	+0.17(+0.40%)
Feb 09, 2026	42.72	42.87	42.68	42.68	5,600	-0.35(-0.81%)
Feb 06, 2026	41.90	43.06	41.90	43.02	7,144	+1.27(+3.03%)
Feb 05, 2026	41.96	41.96	41.66	41.76	2,056	-0.43(-1.01%)
Feb 04, 2026	42.30	42.35	41.76	42.19	3,497	+0.73(+1.75%)
Feb 03, 2026	41.05	41.78	41.05	41.46	6,472	+0.72(+1.76%)

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 Privacy Policy and Terms Of Service.