First Trust Nasdaq Semiconductor ETF (FTXL)
NASDAQ: FTXL · Real-Time Price · USD
88.37
-0.27 (-0.30%)
Nov 22, 2024, 4:00 PM EST - Market closed

FTXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202488.0988.7087.9288.3788.37-0.30%78,613
Nov 21, 202487.8588.8986.3688.6488.641.93%40,028
Nov 20, 202486.6886.9685.5586.9686.96-0.26%25,961
Nov 19, 202486.6387.6186.1387.1987.19-0.06%43,393
Nov 18, 202486.1187.2785.9687.2487.241.08%27,996
Nov 15, 202487.2987.8886.0686.3186.31-3.35%72,864
Nov 14, 202490.1090.3689.0289.3089.300.22%30,553
Nov 13, 202490.0590.0589.1089.1089.10-2.01%21,219
Nov 12, 202491.8791.8789.9790.9390.93-1.36%24,593
Nov 11, 202494.1394.1391.0892.1892.18-2.26%34,133
Nov 8, 202494.6994.9594.1294.3194.31-0.97%74,582
Nov 7, 202494.7895.2794.5095.2395.232.35%56,868
Nov 6, 202492.4293.5291.5893.0493.043.45%24,971
Nov 5, 202488.8289.9988.8289.9489.941.14%11,615
Nov 4, 202489.1389.9088.7188.9388.93-0.69%15,966
Nov 1, 202488.9890.0088.7989.5589.551.61%26,071
Oct 31, 202490.0990.0987.5288.1388.13-3.83%25,533
Oct 30, 202492.1292.8591.4391.6491.64-3.02%14,863
Oct 29, 202492.3094.9992.0794.4994.491.54%16,128
Oct 28, 202492.8093.6592.8093.0693.060.16%13,766
Oct 25, 202492.7293.9992.7292.9192.911.40%45,058
Oct 24, 202492.3492.3491.0791.6391.630.15%16,355
Oct 23, 202492.0092.3990.1391.4991.49-0.69%13,418
Oct 22, 202492.0292.5991.5592.1392.13-0.38%14,505
Oct 21, 202492.3992.7791.6892.4892.48-0.67%15,435
Oct 18, 202493.3893.5392.5493.1093.100.10%30,993
Oct 17, 202494.5994.5992.7893.0193.010.70%17,905
Oct 16, 202493.6293.6292.0592.3692.36-0.40%23,965
Oct 15, 202496.9597.4191.9992.7392.73-4.70%23,143
Oct 14, 202495.8497.3095.8497.3097.302.39%25,821
Oct 11, 202494.3095.4994.3095.0395.030.44%11,389
Oct 10, 202493.2994.6193.1494.6194.61-0.06%13,938
Oct 9, 202493.2594.9393.0494.6794.670.87%21,373
Oct 8, 202492.6793.8592.0693.8593.851.57%17,144
Oct 7, 202492.4993.2591.8892.4092.40-0.63%24,404
Oct 4, 202493.8793.8892.2292.9992.991.41%35,055
Oct 3, 202491.0992.8191.0291.7091.700.04%25,882
Oct 2, 202490.6092.7190.3791.6691.661.06%62,814
Oct 1, 202493.1993.1989.7790.7090.70-2.77%32,146
Sep 30, 202492.8993.7192.0393.2893.28-0.81%22,739
Sep 27, 202495.9195.9194.0094.0494.04-1.49%11,495
Sep 26, 202495.9396.4092.9995.4695.463.45%37,848
Sep 25, 202491.3192.8891.3192.2892.180.67%23,065
Sep 24, 202491.6192.2790.9291.6791.570.76%17,805
Sep 23, 202490.7991.0290.0990.9890.880.64%40,577
Sep 20, 202490.7390.7989.2390.4090.30-1.58%34,617
Sep 19, 202491.4392.9390.8191.8591.754.40%59,052
Sep 18, 202489.4090.7487.9887.9887.89-0.97%37,492
Sep 17, 202489.6590.0088.3588.8488.750.40%19,501
Sep 16, 202488.3088.6487.3988.4988.40-1.62%14,352
Sep 13, 202489.2090.0589.0689.9589.852.07%155,569
Sep 12, 202488.6089.0487.2488.1388.04-0.79%33,669
Sep 11, 202485.3888.8383.9388.8388.744.68%31,335
Sep 10, 202484.0585.0283.2284.8684.770.72%26,923
Sep 9, 202484.0784.7083.2484.2584.161.57%54,735
Sep 6, 202485.7985.7982.4982.9582.86-4.17%27,339
Sep 5, 202485.9587.8585.9386.5686.47-0.29%17,914
Sep 4, 202485.6688.0485.5786.8186.720.03%26,785
Sep 3, 202492.1892.1886.3386.7886.69-7.05%51,837
Aug 30, 202493.7094.0992.4493.3693.262.00%40,759
Aug 29, 202493.0493.9891.4591.5391.43-0.44%22,137
Aug 28, 202493.1693.2491.1091.9391.83-1.69%45,259
Aug 27, 202491.9493.9091.0493.5193.411.04%27,790
Aug 26, 202494.4594.4592.3892.5592.45-2.23%41,099
Aug 23, 202493.2695.1393.2694.6694.562.89%197,937
Aug 22, 202495.7095.7091.6592.0091.90-3.24%62,928
Aug 21, 202494.1695.3294.0595.0894.981.61%27,120
Aug 20, 202494.3994.7093.0093.5793.47-1.60%27,699
Aug 19, 202493.1095.0992.0195.0994.991.87%23,876
Aug 16, 202492.4393.5292.2893.3493.24-0.42%73,539
Aug 15, 202491.4393.8791.2793.7393.634.97%55,929
Aug 14, 202490.5190.8188.2389.2989.20-0.65%220,010
Aug 13, 202487.7989.9087.3389.8789.773.99%105,400
Aug 12, 202486.2287.1885.2686.4286.330.76%32,934
Aug 9, 202485.5286.5284.6185.7785.68-0.36%33,544
Aug 8, 202482.9286.0981.4986.0885.997.10%48,418
Aug 7, 202485.3485.9180.3780.3780.28-3.15%99,052
Aug 6, 202482.9285.1081.8082.9882.890.92%105,762
Aug 5, 202478.6583.4978.3482.2282.13-2.03%120,416
Aug 2, 202484.8585.6083.0583.9283.83-5.65%102,912
Aug 1, 202494.2494.9188.0188.9588.86-7.44%71,772
Jul 31, 202493.9896.1093.1996.1096.006.48%30,498
Jul 30, 202494.8094.8090.1690.2590.15-4.51%28,278
Jul 29, 202495.7496.5494.4594.5194.41-0.21%29,842
Jul 26, 202494.7295.3893.7794.7194.612.20%44,715
Jul 25, 202494.0995.8091.3892.6792.57-2.34%58,803
Jul 24, 202498.6498.6494.7494.8994.79-5.04%61,512
Jul 23, 2024100.05100.7799.7299.9399.82-1.47%19,103
Jul 22, 202499.47101.5798.97101.42101.314.28%40,985
Jul 19, 2024100.38100.3897.1897.2697.16-3.05%24,641
Jul 18, 2024101.50101.5098.96100.32100.210.38%52,010
Jul 17, 2024103.44104.0599.8199.9499.83-6.41%66,351
Jul 16, 2024106.17106.78104.92106.78106.671.16%36,724
Jul 15, 2024105.44106.52104.92105.56105.450.61%32,091
Jul 12, 2024104.10106.53103.71104.92104.811.46%32,066
Jul 11, 2024107.74107.74103.41103.41103.30-3.45%48,222
Jul 10, 2024105.83107.24105.51107.11107.002.13%27,012
Jul 9, 2024105.14105.42103.98104.88104.770.33%35,920
Jul 8, 2024103.15104.61103.15104.53104.421.98%25,985
Jul 5, 2024102.96103.22101.90102.50102.390.09%17,074