Skip to main content
logo
First Trust Nasdaq Semiconductor ETF (FTXL)
NASDAQ: FTXL · Real-Time Price · USD
155.20
+2.28 (1.49%)
At close: Mar 25, 2026, 4:00 PM EDT
152.79
-2.41 (-1.55%)
After-hours: Mar 25, 2026, 7:39 PM EDT

FTXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 2026155.02156.17153.79155.20155.201.49%144,888
Mar 24, 2026149.63153.86149.55152.92152.921.73%115,494
Mar 23, 2026152.04154.18149.99150.32150.320.72%95,051
Mar 20, 2026153.94154.01147.15149.25149.25-2.81%213,223
Mar 19, 2026147.88155.06146.91153.56153.560.56%133,315
Mar 18, 2026152.99155.16152.22152.70152.700.05%179,617
Mar 17, 2026152.71152.84150.85152.62152.621.07%71,679
Mar 16, 2026152.53153.68150.56151.01151.012.01%131,626
Mar 13, 2026148.18150.75147.44148.03148.030.90%161,189
Mar 12, 2026149.15149.64146.00146.71146.71-3.49%54,660
Mar 11, 2026151.22153.39151.20152.01152.011.21%103,290
Mar 10, 2026148.30153.51148.30150.19150.191.18%103,771
Mar 9, 2026139.86148.55139.56148.44148.444.26%115,805
Mar 6, 2026145.10147.80141.33142.38142.38-5.12%98,226
Mar 5, 2026150.51152.66146.69150.06150.06-1.44%56,173
Mar 4, 2026151.74153.30149.94152.25152.252.27%133,225
Mar 3, 2026150.46151.17147.57148.87148.87-5.05%150,461
Mar 2, 2026152.63157.05152.63156.79156.790.47%117,804
Feb 27, 2026154.65157.04154.09156.05156.05-1.29%2,737,827
Feb 26, 2026162.06162.39154.90158.09158.09-2.98%110,598
Feb 25, 2026161.55163.33161.55162.95162.952.21%125,068
Feb 24, 2026159.03161.12158.30159.42159.421.21%128,594
Feb 23, 2026158.22159.20155.63157.51157.51-0.80%81,804
Feb 20, 2026155.74159.20155.74158.78158.781.48%101,589
Feb 19, 2026155.96157.01154.52156.46156.46-0.62%118,164
Feb 18, 2026156.52159.55156.06157.44157.441.01%38,184
Feb 17, 2026154.36157.23152.42155.87155.87-0.30%62,743
Feb 13, 2026155.57157.81153.37156.34156.340.49%264,062
Feb 12, 2026160.95162.31155.46155.57155.57-2.30%86,116
Feb 11, 2026157.92160.39155.28159.23159.233.65%88,054
Feb 10, 2026155.25155.37152.84153.63153.63-1.10%174,887
Feb 9, 2026153.09156.72151.43155.34155.340.69%107,003
Feb 6, 2026148.67154.81148.67154.27154.275.10%82,823
Feb 5, 2026143.90149.19143.56146.79146.79-0.01%67,519
Feb 4, 2026152.74153.97143.28146.80146.80-4.14%139,295
Feb 3, 2026158.22158.35150.00153.14153.14-1.90%153,939
Feb 2, 2026151.05157.78150.69156.11156.112.66%112,322
Jan 30, 2026157.39159.98151.78152.06152.06-4.36%79,780
Jan 29, 2026158.84159.65153.39159.00159.000.18%130,515
Jan 28, 2026156.35159.26156.09158.72158.723.54%93,856
Jan 27, 2026151.50153.81151.06153.29153.293.02%38,795
Jan 26, 2026149.27150.13148.19148.79148.79-0.79%62,541
Jan 23, 2026151.06152.21148.91149.98149.98-2.80%1,581,201
Jan 22, 2026156.88156.88153.24154.30154.300.19%128,762
Jan 21, 2026149.57155.12149.26154.01154.014.59%208,803
Jan 20, 2026145.99149.35145.98147.25147.25-0.94%61,118
Jan 16, 2026149.63150.48147.74148.64148.641.18%67,724
Jan 15, 2026149.87150.25146.58146.90146.901.52%115,363
Jan 14, 2026145.46145.46142.99144.70144.70-0.73%38,500
Jan 13, 2026145.94147.03145.00145.77145.770.75%57,289