Skip to main content
logo
First Trust Nasdaq Semiconductor ETF (FTXL)
NASDAQ: FTXL · Real-Time Price · USD
127.76
-0.25 (-0.20%)
At close: Dec 15, 2025, 4:00 PM EST
127.76
0.00 (0.00%)
After-hours: Dec 15, 2025, 4:15 PM EST

FTXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 15, 2025129.80130.22127.79129.24-0.96%20,714
Dec 12, 2025132.81133.08127.63128.01128.01-4.90%1,867,942
Dec 11, 2025134.58134.88131.76134.60134.48-1.09%58,171
Dec 10, 2025133.29136.30133.03136.09135.971.85%45,767
Dec 9, 2025132.43133.62132.22133.62133.500.64%25,838
Dec 8, 2025133.05133.56131.98132.77132.651.05%51,426
Dec 5, 2025130.54132.50130.54131.38131.261.43%57,133
Dec 4, 2025130.63130.63128.98129.53129.41-1.27%42,355
Dec 3, 2025129.26131.20128.44131.19131.071.95%86,197
Dec 2, 2025126.56129.15126.30128.68128.562.85%80,617
Dec 1, 2025123.85125.88123.85125.11125.00-0.30%86,849
Nov 28, 2025123.68125.65123.48125.49125.372.36%38,684
Nov 26, 2025120.72123.62120.72122.59122.482.43%78,000
Nov 25, 2025117.60119.89116.29119.68119.580.74%71,243
Nov 24, 2025115.36119.28115.35118.81118.704.19%32,695
Nov 21, 2025112.23115.51110.24114.03113.932.03%62,063
Nov 20, 2025120.91120.91111.47111.76111.66-5.01%95,907
Nov 19, 2025116.12119.28116.03117.66117.551.46%183,136
Nov 18, 2025115.46117.24114.38115.97115.86-1.70%110,193
Nov 17, 2025119.61121.76116.94117.97117.87-2.18%125,283
Nov 14, 2025117.03122.32117.03120.60120.490.24%11,154,267
Nov 13, 2025124.01124.01119.43120.31120.20-3.84%350,240
Nov 12, 2025125.35126.22124.44125.11125.001.22%671,705
Nov 11, 2025124.57124.57123.50123.60123.49-2.34%12,069
Nov 10, 2025126.97126.97125.24126.56126.452.83%28,004
Nov 7, 2025121.72123.08119.33123.08122.97-0.80%6,832
Nov 6, 2025126.83126.93123.43124.07123.96-2.12%15,506
Nov 5, 2025123.02128.03123.02126.76126.643.83%17,172
Nov 4, 2025124.21124.91121.78122.08121.97-4.42%8,932
Nov 3, 2025127.68128.16127.42127.72127.601.27%5,222
Oct 31, 2025127.59127.59125.85126.12126.01-0.24%7,339
Oct 30, 2025128.05128.42126.43126.43126.31-1.35%22,025
Oct 29, 2025128.28129.89127.54128.16128.041.38%18,286
Oct 28, 2025125.90127.22125.47126.41126.300.42%14,288
Oct 27, 2025124.84126.60124.84125.88125.772.74%9,279
Oct 24, 2025122.90122.94122.52122.52122.411.34%13,189
Oct 23, 2025119.51120.90119.51120.90120.793.01%4,338
Oct 22, 2025119.62119.62115.95117.36117.26-2.62%11,119
Oct 21, 2025120.51121.00119.70120.52120.41-0.52%10,415
Oct 20, 2025120.09121.38120.09121.15121.042.17%13,361
Oct 17, 2025117.69118.79117.56118.57118.47-0.23%3,109
Oct 16, 2025119.02119.80117.89118.85118.741.06%18,469
Oct 15, 2025116.93117.60116.01117.60117.492.89%17,756
Oct 14, 2025114.25116.38114.25114.30114.19-1.83%12,340
Oct 13, 2025114.90116.52114.90116.43116.324.97%6,824
Oct 10, 2025118.46118.50110.69110.91110.81-6.12%10,278
Oct 9, 2025118.87118.87117.00118.14118.04-0.53%8,028
Oct 8, 2025115.67118.78115.67118.78118.672.94%16,187
Oct 7, 2025119.58119.58115.13115.39115.28-2.33%10,488
Oct 6, 2025119.24119.86118.14118.14118.041.80%6,790