First Trust Indxx Critical Metals ETF (FMTL)

NYSEARCA: FMTL · Real-Time Price · USD

35.34

-0.08 (-0.23%)

At close: Oct 12, 2026, 4:00 PM EDT

35.34

0.00 (0.00%)

After-hours: Oct 12, 2026, 6:30 PM EDT

FMTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	35.34	35.40	35.21	35.34	35.34	-0.23%	14,094
Oct 9, 2026	35.21	35.45	34.93	35.42	35.42	2.46%	8,244
Oct 8, 2026	34.18	34.58	34.18	34.57	34.57	0.02%	8,611
Oct 7, 2026	34.69	34.69	34.56	34.56	34.56	-2.78%	2,401
Oct 6, 2026	35.24	35.87	35.24	35.55	35.55	0.96%	13,819
Oct 5, 2026	35.01	35.39	34.96	35.21	35.21	0.66%	1,535
Oct 2, 2026	34.77	34.98	34.57	34.98	34.98	2.11%	2,582
Oct 1, 2026	34.24	34.34	34.24	34.26	34.26	-1.05%	1,268
Sep 30, 2026	35.10	35.10	34.62	34.62	34.62	-0.05%	2,076
Sep 29, 2026	34.75	34.75	34.43	34.64	34.64	0.08%	5,213
Sep 28, 2026	34.48	34.88	34.48	34.61	34.61	-2.51%	8,980
Sep 25, 2026	35.17	35.50	35.17	35.50	35.50	0.81%	1,091
Sep 24, 2026	35.12	35.24	35.00	35.21	35.21	-1.11%	1,461
Sep 23, 2026	35.80	35.80	35.45	35.61	35.61	-2.76%	8,013
Sep 22, 2026	35.84	36.62	35.84	36.62	36.62	2.12%	2,067
Sep 21, 2026	36.52	36.52	35.74	35.86	35.86	0.32%	8,195
Sep 18, 2026	36.19	36.19	35.57	35.74	35.74	-1.05%	1,642
Sep 17, 2026	36.30	36.30	36.12	36.12	36.12	2.45%	590
Sep 16, 2026	35.83	35.92	35.26	35.26	35.26	-0.84%	4,621
Sep 15, 2026	35.63	35.63	35.43	35.56	35.56	-1.01%	7,387
Sep 14, 2026	35.54	36.10	35.54	35.92	35.92	-2.80%	2,529
Sep 11, 2026	37.08	37.22	36.65	36.96	36.96	0.27%	2,702
Sep 10, 2026	36.92	36.92	36.86	36.86	36.86	-4.58%	1,236
Sep 9, 2026	38.73	38.73	38.44	38.62	38.62	0.24%	7,077
Sep 8, 2026	38.91	39.02	38.53	38.53	38.53	1.86%	4,912
Sep 4, 2026	37.72	37.88	37.61	37.83	37.83	-0.82%	1,694
Sep 3, 2026	38.44	38.44	38.14	38.14	38.14	2.03%	2,322
Sep 2, 2026	37.38	37.38	37.38	37.38	37.38	0.88%	255
Sep 1, 2026	37.49	37.49	37.04	37.05	37.05	-2.90%	10,042
Aug 31, 2026	37.90	38.18	37.90	38.16	38.16	-0.31%	8,564
Aug 28, 2026	38.70	38.82	38.28	38.28	38.28	-2.17%	5,416
Aug 27, 2026	39.12	39.20	38.99	39.13	39.13	0.36%	4,627
Aug 26, 2026	39.40	39.50	38.87	38.99	38.99	-1.24%	16,166
Aug 25, 2026	38.69	39.49	38.69	39.48	39.48	1.54%	2,215
Aug 24, 2026	39.10	39.10	38.72	38.88	38.88	0.55%	10,373
Aug 21, 2026	38.27	38.67	38.27	38.67	38.67	4.40%	4,397
Aug 20, 2026	36.55	37.12	36.54	37.04	37.04	1.07%	2,783
Aug 19, 2026	36.91	36.91	36.35	36.65	36.65	4.51%	2,266
Aug 18, 2026	35.63	35.74	35.07	35.07	35.07	-2.29%	5,174
Aug 17, 2026	35.73	36.09	35.41	35.89	35.89	1.30%	2,367
Aug 14, 2026	35.40	35.73	35.21	35.43	35.43	0.42%	6,373
Aug 13, 2026	35.79	35.94	35.28	35.28	35.28	-2.65%	2,250
Aug 12, 2026	36.35	36.35	36.24	36.24	36.24	-0.03%	1,252
Aug 11, 2026	36.34	36.34	36.25	36.25	36.25	0.09%	1,240
Aug 10, 2026	35.94	36.39	35.85	36.22	36.22	0.48%	6,319
Aug 7, 2026	35.99	36.22	35.93	36.04	36.04	2.81%	4,194
Aug 6, 2026	35.65	35.65	34.99	35.06	35.06	-0.73%	4,978
Aug 5, 2026	35.35	35.35	35.32	35.32	35.32	3.78%	1,283
Aug 4, 2026	32.90	34.26	32.90	34.03	34.03	3.84%	3,966
Aug 3, 2026	32.40	32.83	32.28	32.77	32.77	1.00%	5,537