First Trust Nasdaq Semiconductor ETF (FTXL)
NASDAQ: FTXL · Real-Time Price · USD
97.41
-1.07 (-1.09%)
At close: Sep 2, 2025, 4:00 PM
97.41
0.00 (0.00%)
After-hours: Sep 2, 2025, 4:15 PM EDT
FTXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 96.12 | 96.80 | 95.74 | 96.47 | - | -2.05% | 23,592 |
| Aug 29, 2025 | 100.18 | 100.18 | 98.08 | 98.49 | 98.49 | -3.01% | 9,605 |
| Aug 28, 2025 | 101.08 | 101.63 | 100.92 | 101.55 | 101.55 | 0.90% | 5,826 |
| Aug 27, 2025 | 99.97 | 100.64 | 99.91 | 100.64 | 100.64 | 0.25% | 6,463 |
| Aug 26, 2025 | 100.55 | 100.71 | 100.25 | 100.39 | 100.39 | 0.85% | 11,907 |
| Aug 25, 2025 | 99.55 | 99.84 | 99.37 | 99.54 | 99.54 | -0.05% | 8,830 |
| Aug 22, 2025 | 97.39 | 100.52 | 97.39 | 99.59 | 99.59 | 2.73% | 4,206 |
| Aug 21, 2025 | 96.80 | 97.49 | 96.72 | 96.94 | 96.94 | -0.70% | 3,933 |
| Aug 20, 2025 | 97.67 | 97.67 | 95.16 | 97.62 | 97.62 | -0.52% | 6,260 |
| Aug 19, 2025 | 99.39 | 100.15 | 98.02 | 98.14 | 98.14 | -1.62% | 9,958 |
| Aug 18, 2025 | 99.19 | 99.80 | 99.19 | 99.75 | 99.75 | 0.35% | 4,533 |
| Aug 15, 2025 | 100.72 | 100.72 | 99.10 | 99.40 | 99.40 | -2.91% | 4,551 |
| Aug 14, 2025 | 101.23 | 102.47 | 101.13 | 102.38 | 102.38 | -0.17% | 5,448 |
| Aug 13, 2025 | 102.18 | 102.56 | 101.46 | 102.56 | 102.56 | 1.16% | 8,407 |
| Aug 12, 2025 | 98.90 | 101.44 | 98.90 | 101.38 | 101.38 | 3.30% | 10,530 |
| Aug 11, 2025 | 98.80 | 99.76 | 97.99 | 98.14 | 98.14 | -0.06% | 54,036 |
| Aug 8, 2025 | 97.15 | 98.26 | 97.15 | 98.21 | 98.21 | 1.03% | 13,448 |
| Aug 7, 2025 | 97.41 | 97.83 | 96.44 | 97.20 | 97.20 | 1.97% | 9,668 |
| Aug 6, 2025 | 95.07 | 95.64 | 94.12 | 95.32 | 95.32 | -0.91% | 12,577 |
| Aug 5, 2025 | 97.02 | 97.32 | 95.42 | 96.20 | 96.20 | -0.54% | 31,285 |
| Aug 4, 2025 | 95.77 | 96.85 | 95.77 | 96.73 | 96.73 | 1.23% | 23,986 |
| Aug 1, 2025 | 94.65 | 96.30 | 93.61 | 95.55 | 95.55 | -1.20% | 7,983 |
| Jul 31, 2025 | 98.95 | 98.95 | 96.13 | 96.71 | 96.71 | -3.47% | 7,134 |
| Jul 30, 2025 | 100.31 | 100.63 | 99.61 | 100.19 | 100.19 | 0.79% | 33,889 |
| Jul 29, 2025 | 99.90 | 100.60 | 99.40 | 99.40 | 99.40 | 0.32% | 7,057 |
| Jul 28, 2025 | 98.13 | 99.16 | 98.13 | 99.08 | 99.08 | 1.86% | 8,504 |
| Jul 25, 2025 | 97.11 | 97.40 | 96.69 | 97.27 | 97.27 | -0.16% | 5,352 |
| Jul 24, 2025 | 97.78 | 97.78 | 96.86 | 97.43 | 97.43 | -0.03% | 3,930 |
| Jul 23, 2025 | 97.57 | 97.57 | 96.47 | 97.45 | 97.45 | -0.58% | 8,975 |
| Jul 22, 2025 | 99.20 | 99.20 | 97.68 | 98.03 | 98.03 | -1.56% | 21,162 |
| Jul 21, 2025 | 99.35 | 100.57 | 99.35 | 99.58 | 99.58 | 0.36% | 65,940 |
| Jul 18, 2025 | 99.63 | 99.63 | 98.88 | 99.22 | 99.22 | 0.14% | 2,656 |
| Jul 17, 2025 | 98.79 | 99.36 | 98.51 | 99.08 | 99.08 | 0.21% | 7,836 |
| Jul 16, 2025 | 98.63 | 98.90 | 96.82 | 98.87 | 98.87 | -0.49% | 9,647 |
| Jul 15, 2025 | 100.21 | 100.31 | 99.22 | 99.36 | 99.36 | 1.00% | 8,138 |
| Jul 14, 2025 | 97.90 | 98.69 | 97.36 | 98.38 | 98.38 | -1.04% | 8,826 |
| Jul 11, 2025 | 98.85 | 99.81 | 98.85 | 99.41 | 99.41 | -0.12% | 5,003 |
| Jul 10, 2025 | 99.73 | 100.13 | 98.98 | 99.52 | 99.52 | 0.97% | 73,138 |
| Jul 9, 2025 | 98.96 | 98.99 | 98.01 | 98.56 | 98.56 | -0.16% | 13,066 |
| Jul 8, 2025 | 97.17 | 99.04 | 97.17 | 98.72 | 98.72 | 2.37% | 6,920 |
| Jul 7, 2025 | 97.43 | 97.74 | 96.33 | 96.43 | 96.43 | -2.07% | 26,512 |
| Jul 3, 2025 | 98.01 | 98.68 | 98.01 | 98.47 | 98.47 | 0.80% | 21,520 |
| Jul 2, 2025 | 95.32 | 97.74 | 95.32 | 97.69 | 97.69 | 2.25% | 187,195 |
| Jul 1, 2025 | 95.33 | 96.25 | 94.78 | 95.54 | 95.54 | -0.42% | 11,212 |
| Jun 30, 2025 | 96.78 | 96.78 | 95.88 | 95.94 | 95.94 | 0.07% | 14,759 |
| Jun 27, 2025 | 96.37 | 97.07 | 95.12 | 95.87 | 95.87 | -0.65% | 21,499 |
| Jun 26, 2025 | 95.56 | 96.50 | 95.56 | 96.50 | 96.50 | 0.66% | 45,585 |
| Jun 25, 2025 | 95.14 | 95.87 | 94.74 | 95.87 | 95.74 | 1.13% | 19,417 |
| Jun 24, 2025 | 93.86 | 94.85 | 93.86 | 94.80 | 94.67 | 3.27% | 8,978 |
| Jun 23, 2025 | 91.48 | 91.97 | 90.51 | 91.80 | 91.67 | 0.54% | 7,957 |