First Trust Nasdaq Semiconductor ETF (FTXL)
NASDAQ: FTXL · Real-Time Price · USD
114.03
+2.27 (2.03%)
Nov 21, 2025, 4:00 PM EST - Market closed
FTXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 112.23 | 115.51 | 110.24 | 114.03 | 114.03 | 2.03% | 62,063 |
| Nov 20, 2025 | 120.91 | 120.91 | 111.47 | 111.76 | 111.76 | -5.01% | 95,907 |
| Nov 19, 2025 | 116.12 | 119.28 | 116.03 | 117.66 | 117.66 | 1.46% | 183,136 |
| Nov 18, 2025 | 115.46 | 117.24 | 114.38 | 115.97 | 115.97 | -1.70% | 110,193 |
| Nov 17, 2025 | 119.61 | 121.76 | 116.94 | 117.97 | 117.97 | -2.18% | 125,283 |
| Nov 14, 2025 | 117.03 | 122.32 | 117.03 | 120.60 | 120.60 | 0.24% | 11,154,267 |
| Nov 13, 2025 | 124.01 | 124.01 | 119.43 | 120.31 | 120.31 | -3.84% | 350,240 |
| Nov 12, 2025 | 125.35 | 126.22 | 124.44 | 125.11 | 125.11 | 1.22% | 671,705 |
| Nov 11, 2025 | 124.57 | 124.57 | 123.50 | 123.60 | 123.60 | -2.34% | 12,069 |
| Nov 10, 2025 | 126.97 | 126.97 | 125.24 | 126.56 | 126.56 | 2.83% | 28,004 |
| Nov 7, 2025 | 121.72 | 123.08 | 119.33 | 123.08 | 123.08 | -0.80% | 6,832 |
| Nov 6, 2025 | 126.83 | 126.93 | 123.43 | 124.07 | 124.07 | -2.12% | 15,506 |
| Nov 5, 2025 | 123.02 | 128.03 | 123.02 | 126.76 | 126.76 | 3.83% | 17,172 |
| Nov 4, 2025 | 124.21 | 124.91 | 121.78 | 122.08 | 122.08 | -4.42% | 8,932 |
| Nov 3, 2025 | 127.68 | 128.16 | 127.42 | 127.72 | 127.72 | 1.27% | 5,222 |
| Oct 31, 2025 | 127.59 | 127.59 | 125.85 | 126.12 | 126.12 | -0.24% | 7,339 |
| Oct 30, 2025 | 128.05 | 128.42 | 126.43 | 126.43 | 126.43 | -1.35% | 22,025 |
| Oct 29, 2025 | 128.28 | 129.89 | 127.54 | 128.16 | 128.16 | 1.38% | 18,286 |
| Oct 28, 2025 | 125.90 | 127.22 | 125.47 | 126.41 | 126.41 | 0.42% | 14,288 |
| Oct 27, 2025 | 124.84 | 126.60 | 124.84 | 125.88 | 125.88 | 2.74% | 9,279 |
| Oct 24, 2025 | 122.90 | 122.94 | 122.52 | 122.52 | 122.52 | 1.34% | 13,189 |
| Oct 23, 2025 | 119.51 | 120.90 | 119.51 | 120.90 | 120.90 | 3.01% | 4,338 |
| Oct 22, 2025 | 119.62 | 119.62 | 115.95 | 117.36 | 117.36 | -2.62% | 11,119 |
| Oct 21, 2025 | 120.51 | 121.00 | 119.70 | 120.52 | 120.52 | -0.52% | 10,415 |
| Oct 20, 2025 | 120.09 | 121.38 | 120.09 | 121.15 | 121.15 | 2.17% | 13,361 |
| Oct 17, 2025 | 117.69 | 118.79 | 117.56 | 118.57 | 118.57 | -0.23% | 3,109 |
| Oct 16, 2025 | 119.02 | 119.80 | 117.89 | 118.85 | 118.85 | 1.06% | 18,469 |
| Oct 15, 2025 | 116.93 | 117.60 | 116.01 | 117.60 | 117.60 | 2.89% | 17,756 |
| Oct 14, 2025 | 114.25 | 116.38 | 114.25 | 114.30 | 114.29 | -1.83% | 12,340 |
| Oct 13, 2025 | 114.90 | 116.52 | 114.90 | 116.43 | 116.43 | 4.97% | 6,824 |
| Oct 10, 2025 | 118.46 | 118.50 | 110.69 | 110.91 | 110.91 | -6.12% | 10,278 |
| Oct 9, 2025 | 118.87 | 118.87 | 117.00 | 118.14 | 118.14 | -0.53% | 8,028 |
| Oct 8, 2025 | 115.67 | 118.78 | 115.67 | 118.78 | 118.78 | 2.94% | 16,187 |
| Oct 7, 2025 | 119.58 | 119.58 | 115.13 | 115.39 | 115.39 | -2.33% | 10,488 |
| Oct 6, 2025 | 119.24 | 119.86 | 118.14 | 118.14 | 118.14 | 1.80% | 6,790 |
| Oct 3, 2025 | 116.82 | 117.30 | 116.05 | 116.05 | 116.05 | -0.35% | 6,340 |
| Oct 2, 2025 | 115.84 | 116.79 | 115.84 | 116.46 | 116.46 | 1.55% | 10,336 |
| Oct 1, 2025 | 110.82 | 114.70 | 110.82 | 114.69 | 114.69 | 2.55% | 5,808 |
| Sep 30, 2025 | 110.90 | 111.83 | 110.61 | 111.83 | 111.83 | 0.63% | 29,312 |
| Sep 29, 2025 | 112.26 | 112.26 | 111.03 | 111.14 | 111.14 | -0.21% | 3,797 |
| Sep 26, 2025 | 111.02 | 111.56 | 110.47 | 111.37 | 111.37 | 0.63% | 12,953 |
| Sep 25, 2025 | 109.84 | 110.86 | 108.33 | 110.68 | 110.67 | -0.28% | 14,907 |
| Sep 24, 2025 | 110.87 | 111.32 | 110.49 | 110.99 | 110.91 | 0.03% | 20,739 |
| Sep 23, 2025 | 112.26 | 112.26 | 110.89 | 110.95 | 110.88 | -0.36% | 10,944 |
| Sep 22, 2025 | 109.24 | 111.56 | 109.24 | 111.36 | 111.28 | 1.93% | 12,056 |
| Sep 19, 2025 | 109.18 | 109.51 | 108.28 | 109.25 | 109.17 | -0.77% | 7,043 |
| Sep 18, 2025 | 108.96 | 110.75 | 108.96 | 110.09 | 110.02 | 3.76% | 18,453 |
| Sep 17, 2025 | 106.05 | 106.61 | 104.44 | 106.11 | 106.03 | -0.22% | 33,595 |
| Sep 16, 2025 | 106.07 | 106.40 | 105.55 | 106.34 | 106.27 | 0.67% | 29,775 |
| Sep 15, 2025 | 104.86 | 105.84 | 104.86 | 105.63 | 105.56 | 0.43% | 5,842 |