TRAX | First Tracks | Historical Data

S&P 500$7,659.44
-1.09%
2m
DOW 30$52,002.41
-0.34%
2m
NASDAQ 100$29,187.55
-2.50%
2m
Russell 2000$270.44
-1.69%
2m
Russell 1000$416.77
-1.09%
2m
S&P 400$3,615.78
-0.89%
2m
S&P 600$1,653.50
-0.92%
2m

First Tracks (TRAX)

NASDAQ

$33.35-$1.11 (-3.23%)

Price as of Oct 16, 2026 7:56 PM EDT

$1.2B
Market Cap
N/A
1-Year Change
Biotechnology
Industry

1 Month
-11.64%

Low Price$30.59

High Price$41.03
3 Months
-4.83%

Low Price$30.59

High Price$47.92
1 Year
N/A

Low Price$15.32

High Price$47.92

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/16/2026	37.07	37.24	33.38	34.46	-4.38%	1,041,458
10/15/2026	34.69	36.30	33.99	36.04	+5.60%	1,578,955
10/14/2026	31.28	34.32	30.88	34.13	+7.73%	982,120
10/13/2026	33.72	34.36	31.12	31.68	-6.96%	1,114,532
10/12/2026	39.45	40.50	33.02	34.05	+6.91%	7,311,821
10/09/2026	31.96	33.28	30.71	31.85	-0.50%	855,242
10/08/2026	33.31	33.31	30.11	32.01	+4.64%	1,483,448
10/07/2026	30.91	31.75	30.53	30.59	-2.55%	355,525
10/06/2026	33.02	33.02	30.96	31.39	-4.85%	614,109
10/05/2026	34.44	34.44	30.88	32.99	-0.87%	667,812
10/02/2026	34.45	35.41	32.50	33.28	-1.89%	1,169,659
10/01/2026	35.20	36.03	33.77	33.92	-4.29%	564,142
09/30/2026	36.74	37.31	35.32	35.44	-1.50%	610,640
09/29/2026	36.61	36.80	34.99	35.98	-1.81%	645,566
09/28/2026	34.40	37.24	33.55	36.65	+6.46%	674,497
09/25/2026	35.82	35.82	33.66	34.42	-3.94%	356,510
09/24/2026	36.11	37.09	34.57	35.83	-2.26%	1,144,149
09/23/2026	41.14	41.38	36.57	36.66	-10.65%	659,463
09/22/2026	39.43	42.24	39.37	41.03	+5.23%	893,221
09/21/2026	38.87	39.92	38.04	38.99	+1.01%	661,251
09/18/2026	40.20	41.48	38.45	38.60	-1.53%	2,590,717
09/17/2026	39.91	41.90	39.13	39.20	+0.51%	554,779
09/16/2026	40.25	40.89	38.57	39.00	+1.38%	637,185
09/15/2026	37.22	39.02	35.98	38.47	+2.40%	526,051
09/14/2026	36.17	38.50	36.17	37.57	+3.10%	488,123
09/11/2026	38.08	38.30	35.49	36.44	-4.05%	619,974
09/10/2026	39.35	40.69	37.40	37.98	-4.02%	389,074
09/09/2026	40.74	42.79	39.31	39.57	-5.33%	478,654
09/08/2026	39.45	43.78	39.20	41.80	+3.31%	540,678
09/04/2026	41.06	42.00	40.38	40.46	-4.82%	456,231
09/03/2026	44.57	45.56	42.29	42.51	-6.12%	717,078
09/02/2026	44.48	47.98	44.26	45.28	+9.98%	1,365,290
09/01/2026	41.57	42.62	40.75	41.17	-1.60%	557,547
08/31/2026	41.67	42.44	39.83	41.84	-0.05%	687,294
08/28/2026	44.36	44.74	41.69	41.86	-6.44%	410,018
08/27/2026	44.09	45.39	43.80	44.74	+1.24%	375,317
08/26/2026	45.84	45.84	43.73	44.19	-2.04%	561,668
08/25/2026	43.27	46.48	43.27	45.11	+4.23%	441,929
08/24/2026	43.47	44.64	42.56	43.28	+0.39%	677,251
08/21/2026	42.98	44.79	40.72	43.11	+2.89%	527,979
08/20/2026	45.50	45.99	41.78	41.90	-7.91%	478,170
08/19/2026	45.25	46.64	43.84	45.50	+3.69%	810,494
08/18/2026	43.76	45.71	43.11	43.88	+0.64%	724,699
08/17/2026	43.85	44.80	42.75	43.60	-1.00%	509,701
08/14/2026	43.46	45.35	42.41	44.04	+0.02%	446,177
08/13/2026	46.15	46.79	43.00	44.03	-4.55%	715,084
08/12/2026	46.54	48.35	46.00	46.13	-1.33%	456,933
08/12/2026	-$0.95 Earnings
08/11/2026	48.94	49.91	46.47	46.75	-2.44%	613,566
08/10/2026	45.71	48.49	44.90	47.92	+5.71%	708,786
08/07/2026	45.93	46.72	44.82	45.33	+0.04%	629,380
08/06/2026	47.25	47.98	44.95	45.31	-3.49%	443,836
08/05/2026	46.99	47.96	44.67	46.95	+2.04%	940,022
08/04/2026	46.21	49.58	45.74	46.01	-0.32%	689,966
08/03/2026	43.49	47.00	42.05	46.16	+4.81%	259,649
07/31/2026	47.70	47.70	43.53	44.04	-7.83%	869,695
07/30/2026	42.78	48.00	42.50	47.78	+14.12%	970,188
07/29/2026	41.11	43.81	40.60	41.87	+0.05%	582,220
07/28/2026	41.31	42.81	39.81	41.85	-0.43%	760,819
07/27/2026	43.37	46.45	39.60	42.03	+18.33%	2,592,086
07/24/2026	37.44	38.18	34.72	35.52	-5.63%	495,351
07/23/2026	37.75	38.96	36.44	37.64	-1.39%	400,083
07/22/2026	36.30	39.43	35.11	38.17	+2.14%	585,780
07/21/2026	37.53	42.90	37.08	37.37	+1.36%	1,070,804
07/20/2026	36.48	39.27	36.00	36.87	+0.97%	748,435
07/17/2026	35.82	39.67	34.76	36.52	+0.84%	696,109
07/16/2026	35.46	36.63	34.12	36.21	+0.22%	712,111
07/15/2026	34.50	36.92	33.53	36.13	+5.12%	485,519
07/14/2026	34.68	36.42	33.26	34.37	-1.83%	693,982
07/13/2026	35.66	36.01	33.48	35.01	-3.39%	1,245,108
07/10/2026	33.05	38.49	33.01	36.24	+11.85%	1,920,254
07/09/2026	21.00	33.70	20.93	32.40	+55.99%	4,512,640
07/08/2026	19.48	20.80	19.13	20.77	+5.01%	552,011
07/07/2026	20.45	20.95	18.70	19.78	-1.30%	566,852
07/06/2026	19.23	20.59	18.49	20.04	+3.83%	588,292
07/02/2026	18.60	19.46	18.19	19.30	+3.82%	559,253
07/01/2026	20.10	20.16	17.59	18.59	-7.60%	468,641
06/30/2026	17.02	20.22	17.02	20.12	+18.28%	883,263
06/29/2026	16.25	17.12	15.69	17.01	+6.11%	331,489
06/26/2026	16.30	16.91	15.71	16.03	-2.08%	1,731,941
06/25/2026	16.44	17.95	16.25	16.37	-1.92%	580,744
06/24/2026	17.76	18.66	16.57	16.69	-6.13%	481,139
06/23/2026	18.57	19.10	17.58	17.78	-2.95%	544,432
06/22/2026	17.52	18.45	17.23	18.32	+5.17%	524,641
06/18/2026	18.69	19.71	17.06	17.42	-4.13%	1,915,185
06/17/2026	17.17	18.54	17.09	18.17	+6.01%	734,366
06/16/2026	17.41	18.04	16.78	17.14	-4.14%	547,651
06/15/2026	18.00	18.89	17.41	17.88	+1.36%	484,306
06/12/2026	17.03	17.97	16.88	17.64	+3.58%	415,306
06/11/2026	16.14	17.59	15.97	17.03	+3.71%	549,979
06/10/2026	15.84	16.65	15.74	16.42	+2.82%	365,430
06/09/2026	16.18	16.18	15.42	15.97	+1.40%	391,021
06/08/2026	17.08	17.08	15.34	15.75	-5.12%	674,679
06/05/2026	18.00	18.42	16.55	16.60	-8.79%	868,752
06/04/2026	15.24	18.42	14.90	18.20	+18.80%	536,153
06/03/2026	15.78	16.41	14.72	15.32	-5.08%	554,895
06/02/2026	18.45	18.45	16.01	16.14	-10.78%	720,352
06/01/2026	15.85	18.47	15.10	18.09	+13.35%	854,741
05/29/2026	15.83	16.55	15.26	15.96	+0.88%	471,518
05/28/2026	16.03	16.53	15.64	15.82	-1.98%	298,222