First Trust Nasdaq Semiconductor ETF (FTXL)
NASDAQ: FTXL · Real-Time Price · USD
75.41
-0.14 (-0.19%)
Apr 1, 2025, 3:31 PM EDT - Market open
FTXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 74.26 | 75.86 | 73.55 | 75.55 | 75.55 | -0.58% | 21,123 |
| Mar 28, 2025 | 77.85 | 77.85 | 75.49 | 75.99 | 75.99 | -3.11% | 25,128 |
| Mar 27, 2025 | 78.84 | 79.08 | 77.90 | 78.43 | 78.43 | -1.94% | 24,078 |
| Mar 26, 2025 | 81.69 | 81.69 | 79.14 | 79.98 | 79.95 | -2.63% | 28,097 |
| Mar 25, 2025 | 82.63 | 82.63 | 81.68 | 82.14 | 82.10 | -0.70% | 16,649 |
| Mar 24, 2025 | 82.39 | 83.03 | 82.36 | 82.72 | 82.69 | 2.95% | 14,424 |
| Mar 21, 2025 | 79.35 | 80.35 | 78.99 | 80.35 | 80.32 | -0.86% | 15,111 |
| Mar 20, 2025 | 80.51 | 81.71 | 80.51 | 81.05 | 81.02 | -0.95% | 13,578 |
| Mar 19, 2025 | 81.05 | 82.74 | 80.85 | 81.83 | 81.79 | 0.52% | 18,304 |
| Mar 18, 2025 | 81.58 | 81.80 | 80.94 | 81.41 | 81.38 | -1.24% | 13,521 |
| Mar 17, 2025 | 80.67 | 82.79 | 80.67 | 82.43 | 82.39 | 1.85% | 17,435 |
| Mar 14, 2025 | 79.91 | 81.10 | 79.91 | 80.93 | 80.90 | 2.81% | 19,071 |
| Mar 13, 2025 | 79.76 | 80.23 | 77.91 | 78.72 | 78.69 | 0.79% | 41,644 |
| Mar 12, 2025 | 78.80 | 79.47 | 77.45 | 78.10 | 78.07 | 1.49% | 26,225 |
| Mar 11, 2025 | 77.69 | 78.17 | 75.52 | 76.95 | 76.92 | -1.21% | 38,018 |
| Mar 10, 2025 | 79.26 | 79.26 | 76.49 | 77.89 | 77.86 | -4.32% | 54,756 |
| Mar 7, 2025 | 79.14 | 81.41 | 78.33 | 81.41 | 81.38 | 3.05% | 21,275 |
| Mar 6, 2025 | 78.79 | 80.78 | 78.44 | 79.00 | 78.97 | -3.94% | 33,509 |
| Mar 5, 2025 | 81.09 | 82.26 | 79.76 | 82.24 | 82.20 | 2.10% | 45,028 |
| Mar 4, 2025 | 80.46 | 82.66 | 78.82 | 80.55 | 80.52 | -0.42% | 40,279 |
| Mar 3, 2025 | 85.42 | 85.42 | 80.00 | 80.89 | 80.86 | -3.58% | 26,772 |
| Feb 28, 2025 | 82.19 | 84.03 | 82.09 | 83.89 | 83.85 | 1.57% | 26,300 |
| Feb 27, 2025 | 88.09 | 88.09 | 82.57 | 82.59 | 82.55 | -5.30% | 17,017 |
| Feb 26, 2025 | 86.92 | 88.20 | 86.46 | 87.21 | 87.17 | 1.53% | 23,167 |
| Feb 25, 2025 | 87.44 | 87.44 | 85.66 | 85.90 | 85.86 | -2.28% | 14,610 |
| Feb 24, 2025 | 90.18 | 90.30 | 87.58 | 87.90 | 87.86 | -2.25% | 28,390 |
| Feb 21, 2025 | 93.31 | 93.35 | 89.67 | 89.92 | 89.88 | -3.48% | 24,330 |
| Feb 20, 2025 | 93.16 | 93.55 | 92.07 | 93.16 | 93.12 | 0.49% | 37,070 |
| Feb 19, 2025 | 91.58 | 93.17 | 91.43 | 92.71 | 92.67 | 0.67% | 26,263 |
| Feb 18, 2025 | 90.23 | 92.13 | 90.23 | 92.09 | 92.05 | 3.10% | 19,203 |
| Feb 14, 2025 | 89.31 | 89.84 | 88.95 | 89.32 | 89.28 | -0.47% | 14,588 |
| Feb 13, 2025 | 88.75 | 89.74 | 88.45 | 89.74 | 89.70 | 1.87% | 33,014 |
| Feb 12, 2025 | 86.89 | 88.10 | 86.79 | 88.10 | 88.06 | 0.26% | 28,400 |
| Feb 11, 2025 | 87.12 | 88.46 | 87.12 | 87.87 | 87.83 | -0.18% | 32,265 |
| Feb 10, 2025 | 87.87 | 88.21 | 87.57 | 88.03 | 87.99 | 0.97% | 15,422 |
| Feb 7, 2025 | 88.83 | 88.90 | 86.56 | 87.18 | 87.14 | -1.72% | 39,990 |
| Feb 6, 2025 | 88.20 | 88.73 | 87.76 | 88.71 | 88.67 | -0.83% | 32,204 |
| Feb 5, 2025 | 87.42 | 89.45 | 86.86 | 89.45 | 89.41 | 2.57% | 53,055 |
| Feb 4, 2025 | 86.02 | 87.30 | 86.02 | 87.21 | 87.17 | 0.80% | 39,962 |
| Feb 3, 2025 | 85.42 | 87.22 | 85.05 | 86.52 | 86.48 | -1.83% | 25,724 |
| Jan 31, 2025 | 88.54 | 90.40 | 87.57 | 88.13 | 88.09 | -0.47% | 28,100 |
| Jan 30, 2025 | 87.57 | 88.68 | 87.29 | 88.55 | 88.51 | 2.06% | 44,509 |
| Jan 29, 2025 | 87.19 | 87.35 | 85.85 | 86.76 | 86.72 | 0.03% | 45,817 |
| Jan 28, 2025 | 86.72 | 86.89 | 84.97 | 86.73 | 86.69 | 0.54% | 56,622 |
| Jan 27, 2025 | 88.55 | 88.66 | 85.00 | 86.26 | 86.22 | -7.73% | 71,038 |
| Jan 24, 2025 | 94.40 | 94.79 | 93.17 | 93.49 | 93.45 | -2.09% | 60,800 |
| Jan 23, 2025 | 94.47 | 95.49 | 94.16 | 95.49 | 95.44 | -0.06% | 91,302 |
| Jan 22, 2025 | 95.95 | 96.72 | 95.54 | 95.54 | 95.50 | 0.81% | 112,635 |
| Jan 21, 2025 | 94.14 | 95.40 | 93.78 | 94.77 | 94.73 | 1.34% | 36,319 |
| Jan 17, 2025 | 92.86 | 93.52 | 92.27 | 93.52 | 93.48 | 3.53% | 42,898 |