First Trust Nasdaq Semiconductor ETF (FTXL)
NASDAQ: FTXL · Real-Time Price · USD
88.37
-0.27 (-0.30%)
Nov 22, 2024, 4:00 PM EST - Market closed
FTXL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 88.09 | 88.70 | 87.92 | 88.37 | 88.37 | -0.30% | 78,613 |
Nov 21, 2024 | 87.85 | 88.89 | 86.36 | 88.64 | 88.64 | 1.93% | 40,028 |
Nov 20, 2024 | 86.68 | 86.96 | 85.55 | 86.96 | 86.96 | -0.26% | 25,961 |
Nov 19, 2024 | 86.63 | 87.61 | 86.13 | 87.19 | 87.19 | -0.06% | 43,393 |
Nov 18, 2024 | 86.11 | 87.27 | 85.96 | 87.24 | 87.24 | 1.08% | 27,996 |
Nov 15, 2024 | 87.29 | 87.88 | 86.06 | 86.31 | 86.31 | -3.35% | 72,864 |
Nov 14, 2024 | 90.10 | 90.36 | 89.02 | 89.30 | 89.30 | 0.22% | 30,553 |
Nov 13, 2024 | 90.05 | 90.05 | 89.10 | 89.10 | 89.10 | -2.01% | 21,219 |
Nov 12, 2024 | 91.87 | 91.87 | 89.97 | 90.93 | 90.93 | -1.36% | 24,593 |
Nov 11, 2024 | 94.13 | 94.13 | 91.08 | 92.18 | 92.18 | -2.26% | 34,133 |
Nov 8, 2024 | 94.69 | 94.95 | 94.12 | 94.31 | 94.31 | -0.97% | 74,582 |
Nov 7, 2024 | 94.78 | 95.27 | 94.50 | 95.23 | 95.23 | 2.35% | 56,868 |
Nov 6, 2024 | 92.42 | 93.52 | 91.58 | 93.04 | 93.04 | 3.45% | 24,971 |
Nov 5, 2024 | 88.82 | 89.99 | 88.82 | 89.94 | 89.94 | 1.14% | 11,615 |
Nov 4, 2024 | 89.13 | 89.90 | 88.71 | 88.93 | 88.93 | -0.69% | 15,966 |
Nov 1, 2024 | 88.98 | 90.00 | 88.79 | 89.55 | 89.55 | 1.61% | 26,071 |
Oct 31, 2024 | 90.09 | 90.09 | 87.52 | 88.13 | 88.13 | -3.83% | 25,533 |
Oct 30, 2024 | 92.12 | 92.85 | 91.43 | 91.64 | 91.64 | -3.02% | 14,863 |
Oct 29, 2024 | 92.30 | 94.99 | 92.07 | 94.49 | 94.49 | 1.54% | 16,128 |
Oct 28, 2024 | 92.80 | 93.65 | 92.80 | 93.06 | 93.06 | 0.16% | 13,766 |
Oct 25, 2024 | 92.72 | 93.99 | 92.72 | 92.91 | 92.91 | 1.40% | 45,058 |
Oct 24, 2024 | 92.34 | 92.34 | 91.07 | 91.63 | 91.63 | 0.15% | 16,355 |
Oct 23, 2024 | 92.00 | 92.39 | 90.13 | 91.49 | 91.49 | -0.69% | 13,418 |
Oct 22, 2024 | 92.02 | 92.59 | 91.55 | 92.13 | 92.13 | -0.38% | 14,505 |
Oct 21, 2024 | 92.39 | 92.77 | 91.68 | 92.48 | 92.48 | -0.67% | 15,435 |
Oct 18, 2024 | 93.38 | 93.53 | 92.54 | 93.10 | 93.10 | 0.10% | 30,993 |
Oct 17, 2024 | 94.59 | 94.59 | 92.78 | 93.01 | 93.01 | 0.70% | 17,905 |
Oct 16, 2024 | 93.62 | 93.62 | 92.05 | 92.36 | 92.36 | -0.40% | 23,965 |
Oct 15, 2024 | 96.95 | 97.41 | 91.99 | 92.73 | 92.73 | -4.70% | 23,143 |
Oct 14, 2024 | 95.84 | 97.30 | 95.84 | 97.30 | 97.30 | 2.39% | 25,821 |
Oct 11, 2024 | 94.30 | 95.49 | 94.30 | 95.03 | 95.03 | 0.44% | 11,389 |
Oct 10, 2024 | 93.29 | 94.61 | 93.14 | 94.61 | 94.61 | -0.06% | 13,938 |
Oct 9, 2024 | 93.25 | 94.93 | 93.04 | 94.67 | 94.67 | 0.87% | 21,373 |
Oct 8, 2024 | 92.67 | 93.85 | 92.06 | 93.85 | 93.85 | 1.57% | 17,144 |
Oct 7, 2024 | 92.49 | 93.25 | 91.88 | 92.40 | 92.40 | -0.63% | 24,404 |
Oct 4, 2024 | 93.87 | 93.88 | 92.22 | 92.99 | 92.99 | 1.41% | 35,055 |
Oct 3, 2024 | 91.09 | 92.81 | 91.02 | 91.70 | 91.70 | 0.04% | 25,882 |
Oct 2, 2024 | 90.60 | 92.71 | 90.37 | 91.66 | 91.66 | 1.06% | 62,814 |
Oct 1, 2024 | 93.19 | 93.19 | 89.77 | 90.70 | 90.70 | -2.77% | 32,146 |
Sep 30, 2024 | 92.89 | 93.71 | 92.03 | 93.28 | 93.28 | -0.81% | 22,739 |
Sep 27, 2024 | 95.91 | 95.91 | 94.00 | 94.04 | 94.04 | -1.49% | 11,495 |
Sep 26, 2024 | 95.93 | 96.40 | 92.99 | 95.46 | 95.46 | 3.45% | 37,848 |
Sep 25, 2024 | 91.31 | 92.88 | 91.31 | 92.28 | 92.18 | 0.67% | 23,065 |
Sep 24, 2024 | 91.61 | 92.27 | 90.92 | 91.67 | 91.57 | 0.76% | 17,805 |
Sep 23, 2024 | 90.79 | 91.02 | 90.09 | 90.98 | 90.88 | 0.64% | 40,577 |
Sep 20, 2024 | 90.73 | 90.79 | 89.23 | 90.40 | 90.30 | -1.58% | 34,617 |
Sep 19, 2024 | 91.43 | 92.93 | 90.81 | 91.85 | 91.75 | 4.40% | 59,052 |
Sep 18, 2024 | 89.40 | 90.74 | 87.98 | 87.98 | 87.89 | -0.97% | 37,492 |
Sep 17, 2024 | 89.65 | 90.00 | 88.35 | 88.84 | 88.75 | 0.40% | 19,501 |
Sep 16, 2024 | 88.30 | 88.64 | 87.39 | 88.49 | 88.40 | -1.62% | 14,352 |
Sep 13, 2024 | 89.20 | 90.05 | 89.06 | 89.95 | 89.85 | 2.07% | 155,569 |
Sep 12, 2024 | 88.60 | 89.04 | 87.24 | 88.13 | 88.04 | -0.79% | 33,669 |
Sep 11, 2024 | 85.38 | 88.83 | 83.93 | 88.83 | 88.74 | 4.68% | 31,335 |
Sep 10, 2024 | 84.05 | 85.02 | 83.22 | 84.86 | 84.77 | 0.72% | 26,923 |
Sep 9, 2024 | 84.07 | 84.70 | 83.24 | 84.25 | 84.16 | 1.57% | 54,735 |
Sep 6, 2024 | 85.79 | 85.79 | 82.49 | 82.95 | 82.86 | -4.17% | 27,339 |
Sep 5, 2024 | 85.95 | 87.85 | 85.93 | 86.56 | 86.47 | -0.29% | 17,914 |
Sep 4, 2024 | 85.66 | 88.04 | 85.57 | 86.81 | 86.72 | 0.03% | 26,785 |
Sep 3, 2024 | 92.18 | 92.18 | 86.33 | 86.78 | 86.69 | -7.05% | 51,837 |
Aug 30, 2024 | 93.70 | 94.09 | 92.44 | 93.36 | 93.26 | 2.00% | 40,759 |
Aug 29, 2024 | 93.04 | 93.98 | 91.45 | 91.53 | 91.43 | -0.44% | 22,137 |
Aug 28, 2024 | 93.16 | 93.24 | 91.10 | 91.93 | 91.83 | -1.69% | 45,259 |
Aug 27, 2024 | 91.94 | 93.90 | 91.04 | 93.51 | 93.41 | 1.04% | 27,790 |
Aug 26, 2024 | 94.45 | 94.45 | 92.38 | 92.55 | 92.45 | -2.23% | 41,099 |
Aug 23, 2024 | 93.26 | 95.13 | 93.26 | 94.66 | 94.56 | 2.89% | 197,937 |
Aug 22, 2024 | 95.70 | 95.70 | 91.65 | 92.00 | 91.90 | -3.24% | 62,928 |
Aug 21, 2024 | 94.16 | 95.32 | 94.05 | 95.08 | 94.98 | 1.61% | 27,120 |
Aug 20, 2024 | 94.39 | 94.70 | 93.00 | 93.57 | 93.47 | -1.60% | 27,699 |
Aug 19, 2024 | 93.10 | 95.09 | 92.01 | 95.09 | 94.99 | 1.87% | 23,876 |
Aug 16, 2024 | 92.43 | 93.52 | 92.28 | 93.34 | 93.24 | -0.42% | 73,539 |
Aug 15, 2024 | 91.43 | 93.87 | 91.27 | 93.73 | 93.63 | 4.97% | 55,929 |
Aug 14, 2024 | 90.51 | 90.81 | 88.23 | 89.29 | 89.20 | -0.65% | 220,010 |
Aug 13, 2024 | 87.79 | 89.90 | 87.33 | 89.87 | 89.77 | 3.99% | 105,400 |
Aug 12, 2024 | 86.22 | 87.18 | 85.26 | 86.42 | 86.33 | 0.76% | 32,934 |
Aug 9, 2024 | 85.52 | 86.52 | 84.61 | 85.77 | 85.68 | -0.36% | 33,544 |
Aug 8, 2024 | 82.92 | 86.09 | 81.49 | 86.08 | 85.99 | 7.10% | 48,418 |
Aug 7, 2024 | 85.34 | 85.91 | 80.37 | 80.37 | 80.28 | -3.15% | 99,052 |
Aug 6, 2024 | 82.92 | 85.10 | 81.80 | 82.98 | 82.89 | 0.92% | 105,762 |
Aug 5, 2024 | 78.65 | 83.49 | 78.34 | 82.22 | 82.13 | -2.03% | 120,416 |
Aug 2, 2024 | 84.85 | 85.60 | 83.05 | 83.92 | 83.83 | -5.65% | 102,912 |
Aug 1, 2024 | 94.24 | 94.91 | 88.01 | 88.95 | 88.86 | -7.44% | 71,772 |
Jul 31, 2024 | 93.98 | 96.10 | 93.19 | 96.10 | 96.00 | 6.48% | 30,498 |
Jul 30, 2024 | 94.80 | 94.80 | 90.16 | 90.25 | 90.15 | -4.51% | 28,278 |
Jul 29, 2024 | 95.74 | 96.54 | 94.45 | 94.51 | 94.41 | -0.21% | 29,842 |
Jul 26, 2024 | 94.72 | 95.38 | 93.77 | 94.71 | 94.61 | 2.20% | 44,715 |
Jul 25, 2024 | 94.09 | 95.80 | 91.38 | 92.67 | 92.57 | -2.34% | 58,803 |
Jul 24, 2024 | 98.64 | 98.64 | 94.74 | 94.89 | 94.79 | -5.04% | 61,512 |
Jul 23, 2024 | 100.05 | 100.77 | 99.72 | 99.93 | 99.82 | -1.47% | 19,103 |
Jul 22, 2024 | 99.47 | 101.57 | 98.97 | 101.42 | 101.31 | 4.28% | 40,985 |
Jul 19, 2024 | 100.38 | 100.38 | 97.18 | 97.26 | 97.16 | -3.05% | 24,641 |
Jul 18, 2024 | 101.50 | 101.50 | 98.96 | 100.32 | 100.21 | 0.38% | 52,010 |
Jul 17, 2024 | 103.44 | 104.05 | 99.81 | 99.94 | 99.83 | -6.41% | 66,351 |
Jul 16, 2024 | 106.17 | 106.78 | 104.92 | 106.78 | 106.67 | 1.16% | 36,724 |
Jul 15, 2024 | 105.44 | 106.52 | 104.92 | 105.56 | 105.45 | 0.61% | 32,091 |
Jul 12, 2024 | 104.10 | 106.53 | 103.71 | 104.92 | 104.81 | 1.46% | 32,066 |
Jul 11, 2024 | 107.74 | 107.74 | 103.41 | 103.41 | 103.30 | -3.45% | 48,222 |
Jul 10, 2024 | 105.83 | 107.24 | 105.51 | 107.11 | 107.00 | 2.13% | 27,012 |
Jul 9, 2024 | 105.14 | 105.42 | 103.98 | 104.88 | 104.77 | 0.33% | 35,920 |
Jul 8, 2024 | 103.15 | 104.61 | 103.15 | 104.53 | 104.42 | 1.98% | 25,985 |
Jul 5, 2024 | 102.96 | 103.22 | 101.90 | 102.50 | 102.39 | 0.09% | 17,074 |