Skip to main content
logo
First Trust Nasdaq Semiconductor ETF (FTXL)
NASDAQ: FTXL · Real-Time Price · USD
128.16
+1.75 (1.38%)
At close: Oct 29, 2025, 4:00 PM EDT
127.95
-0.21 (-0.16%)
After-hours: Oct 29, 2025, 4:50 PM EDT

FTXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025128.28129.89127.54128.70-1.81%17,187
Oct 28, 2025125.90127.22125.47126.41126.410.42%14,288
Oct 27, 2025124.84126.60124.84125.88125.882.74%9,279
Oct 24, 2025122.90122.94122.52122.52122.521.34%13,189
Oct 23, 2025119.51120.90119.51120.90120.903.01%4,338
Oct 22, 2025119.62119.62115.95117.36117.36-2.62%11,119
Oct 21, 2025120.51121.00119.70120.52120.52-0.52%10,415
Oct 20, 2025120.09121.38120.09121.15121.152.17%13,361
Oct 17, 2025117.69118.79117.56118.57118.57-0.23%3,109
Oct 16, 2025119.02119.80117.89118.85118.851.06%18,469
Oct 15, 2025116.93117.60116.01117.60117.602.89%17,756
Oct 14, 2025114.25116.38114.25114.30114.30-1.83%12,340
Oct 13, 2025114.90116.52114.90116.43116.434.97%6,824
Oct 10, 2025118.46118.50110.69110.91110.91-6.12%10,278
Oct 9, 2025118.87118.87117.00118.14118.14-0.53%8,028
Oct 8, 2025115.67118.78115.67118.78118.782.94%16,187
Oct 7, 2025119.58119.58115.13115.39115.39-2.33%10,488
Oct 6, 2025119.24119.86118.14118.14118.141.80%6,790
Oct 3, 2025116.82117.30116.05116.05116.05-0.35%6,340
Oct 2, 2025115.84116.79115.84116.46116.461.55%10,336
Oct 1, 2025110.82114.70110.82114.69114.692.55%5,808
Sep 30, 2025110.90111.83110.61111.83111.830.63%29,312
Sep 29, 2025112.26112.26111.03111.14111.14-0.21%3,797
Sep 26, 2025111.02111.56110.47111.37111.370.63%12,953
Sep 25, 2025109.84110.86108.33110.68110.68-0.28%14,907
Sep 24, 2025110.87111.32110.49110.99110.910.03%20,739
Sep 23, 2025112.26112.26110.89110.95110.88-0.36%10,944
Sep 22, 2025109.24111.56109.24111.36111.281.93%12,056
Sep 19, 2025109.18109.51108.28109.25109.17-0.77%7,043
Sep 18, 2025108.96110.75108.96110.09110.023.76%18,453
Sep 17, 2025106.05106.61104.44106.11106.03-0.22%33,595
Sep 16, 2025106.07106.40105.55106.34106.270.67%29,775
Sep 15, 2025104.86105.84104.86105.63105.560.43%5,842
Sep 12, 2025104.96105.19104.48105.18105.110.41%9,917
Sep 11, 2025104.96104.98104.53104.75104.681.45%13,334
Sep 10, 2025102.95103.28102.56103.25103.182.17%13,135
Sep 9, 2025101.12101.32100.54101.05100.98-0.09%16,871
Sep 8, 2025100.95101.38100.68101.15101.080.64%11,879
Sep 5, 2025100.79100.7999.28100.51100.441.76%7,339
Sep 4, 202596.8798.7796.8798.7798.701.78%5,256
Sep 3, 202597.3297.5896.1197.0496.98-0.38%13,017
Sep 2, 202596.1297.4195.7497.4197.35-1.09%25,763
Aug 29, 2025100.18100.1898.0898.4998.42-3.01%9,605
Aug 28, 2025101.08101.63100.92101.55101.470.90%5,826
Aug 27, 202599.97100.6499.91100.64100.570.25%6,463
Aug 26, 2025100.55100.71100.25100.39100.320.85%11,907
Aug 25, 202599.5599.8499.3799.5499.47-0.05%8,830
Aug 22, 202597.39100.5297.3999.5999.522.73%4,206
Aug 21, 202596.8097.4996.7296.9496.87-0.70%3,933
Aug 20, 202597.6797.6795.1697.6297.55-0.52%6,260