First Trust Nasdaq Semiconductor ETF (FTXL)
NASDAQ: FTXL · Real-Time Price · USD
74.19
+4.42 (6.34%)
Apr 24, 2025, 4:00 PM EDT - Market closed

FTXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202571.8774.1971.5074.1974.196.34%8,939
Apr 23, 202570.6071.3169.6769.7769.773.62%21,629
Apr 22, 202566.7967.8966.4667.3367.331.91%16,199
Apr 21, 202565.3466.1264.6266.0766.07-1.74%24,733
Apr 17, 202567.0067.3966.4167.2467.24-0.37%19,985
Apr 16, 202567.1668.0065.2167.4967.49-3.56%34,976
Apr 15, 202569.9070.6069.5769.9869.980.30%9,197
Apr 14, 202571.5571.5568.8769.7769.770.82%22,322
Apr 11, 202567.0169.2566.5869.2069.202.19%25,592
Apr 10, 202570.4370.4365.7367.7267.72-8.66%42,935
Apr 9, 202562.5274.5262.5274.1474.1418.87%74,997
Apr 8, 202567.5367.8761.0062.3762.37-3.94%71,619
Apr 7, 202561.1867.8759.7264.9364.933.13%39,035
Apr 4, 202565.4365.4961.7162.9662.96-7.87%124,395
Apr 3, 202572.4072.4068.3468.3468.34-10.77%25,226
Apr 2, 202574.3877.2774.3876.5976.590.91%10,690
Apr 1, 202575.6375.9073.8775.9075.900.46%7,825
Mar 31, 202574.2675.8673.5575.5575.55-0.58%21,123
Mar 28, 202577.8577.8575.4975.9975.99-3.11%25,128
Mar 27, 202578.8479.0877.9078.4378.43-1.94%24,078
Mar 26, 202581.6981.6979.1479.9879.95-2.63%28,097
Mar 25, 202582.6382.6381.6882.1482.10-0.70%16,649
Mar 24, 202582.3983.0382.3682.7282.692.95%14,424
Mar 21, 202579.3580.3578.9980.3580.32-0.86%15,111
Mar 20, 202580.5181.7180.5181.0581.02-0.95%13,578
Mar 19, 202581.0582.7480.8581.8381.790.52%18,304
Mar 18, 202581.5881.8080.9481.4181.38-1.24%13,521
Mar 17, 202580.6782.7980.6782.4382.391.85%17,435
Mar 14, 202579.9181.1079.9180.9380.902.81%19,071
Mar 13, 202579.7680.2377.9178.7278.690.79%41,644
Mar 12, 202578.8079.4777.4578.1078.071.49%26,225
Mar 11, 202577.6978.1775.5276.9576.92-1.21%38,018
Mar 10, 202579.2679.2676.4977.8977.86-4.32%54,756
Mar 7, 202579.1481.4178.3381.4181.383.05%21,275
Mar 6, 202578.7980.7878.4479.0078.97-3.94%33,509
Mar 5, 202581.0982.2679.7682.2482.202.10%45,028
Mar 4, 202580.4682.6678.8280.5580.52-0.42%40,279
Mar 3, 202585.4285.4280.0080.8980.86-3.58%26,772
Feb 28, 202582.1984.0382.0983.8983.851.57%26,300
Feb 27, 202588.0988.0982.5782.5982.55-5.30%17,017
Feb 26, 202586.9288.2086.4687.2187.171.53%23,167
Feb 25, 202587.4487.4485.6685.9085.86-2.28%14,610
Feb 24, 202590.1890.3087.5887.9087.86-2.25%28,390
Feb 21, 202593.3193.3589.6789.9289.88-3.48%24,330
Feb 20, 202593.1693.5592.0793.1693.120.49%37,070
Feb 19, 202591.5893.1791.4392.7192.670.67%26,263
Feb 18, 202590.2392.1390.2392.0992.053.10%19,203
Feb 14, 202589.3189.8488.9589.3289.28-0.47%14,588
Feb 13, 202588.7589.7488.4589.7489.701.87%33,014
Feb 12, 202586.8988.1086.7988.1088.060.26%28,400