Skip to main content
logo
First Trust Nasdaq Semiconductor ETF (FTXL)
NASDAQ: FTXL · Real-Time Price · USD
241.91
-6.60 (-2.66%)
At close: Oct 12, 2026, 4:00 PM EDT
240.03
-1.88 (-0.78%)
After-hours: Oct 12, 2026, 7:16 PM EDT

FTXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 12, 2026245.65245.65241.45241.91241.91-2.66%170,489
Oct 9, 2026253.40253.40247.27248.51248.51-0.74%105,848
Oct 8, 2026253.25256.66246.93250.36250.36-3.05%201,429
Oct 7, 2026256.67258.69255.28258.23258.23-1.34%203,846
Oct 6, 2026264.10264.44261.58261.75261.75-0.27%102,311
Oct 5, 2026262.07263.00259.93262.47262.47-0.30%118,595
Oct 2, 2026263.48266.18262.71263.25263.252.50%169,966
Oct 1, 2026253.47258.39252.05256.83256.831.45%227,730
Sep 30, 2026254.06254.66251.50253.15253.150.26%150,991
Sep 29, 2026253.93255.09251.49252.50252.501.11%117,101
Sep 28, 2026253.64253.64245.65249.73249.73-1.92%105,412
Sep 25, 2026253.32255.89252.20254.63254.631.45%112,480
Sep 24, 2026247.47251.06246.06251.00251.00-0.13%45,853
Sep 23, 2026253.49253.56247.61251.32251.32-1.00%119,377
Sep 22, 2026246.26254.15246.26253.87253.872.40%178,147
Sep 21, 2026242.79249.19240.34247.92247.924.46%298,524
Sep 18, 2026234.39237.33232.57237.33237.332.04%172,573
Sep 17, 2026231.01233.65230.38232.58232.583.87%127,250
Sep 16, 2026227.00227.82221.59223.91223.910.31%112,305
Sep 15, 2026223.63225.64222.17223.21223.211.04%61,819
Sep 14, 2026220.68223.73219.57220.92220.92-5.79%134,945
Sep 11, 2026232.51236.22232.45234.49234.492.34%59,050
Sep 10, 2026229.37231.22227.16229.12229.12-2.56%94,638
Sep 9, 2026231.46236.76231.46235.15235.151.03%160,162
Sep 8, 2026233.18235.32231.52232.75232.752.15%107,675
Sep 4, 2026222.65228.10222.11227.85227.853.60%117,670
Sep 3, 2026217.41220.52213.75219.94219.940.27%99,478
Sep 2, 2026216.64219.64215.68219.35219.350.86%76,206
Sep 1, 2026217.44219.15214.62217.49217.49-1.99%108,256
Aug 31, 2026220.92222.68219.84221.91221.910.76%75,475
Aug 28, 2026225.32225.91219.28220.23220.23-3.48%159,197
Aug 27, 2026229.34229.34224.16228.16228.161.88%160,663
Aug 26, 2026221.97224.16220.96223.95223.950.52%116,028
Aug 25, 2026223.99224.78221.18222.80222.801.50%94,959
Aug 24, 2026222.25222.25216.01219.50219.50-2.95%182,904
Aug 21, 2026230.14230.16224.27226.17226.17-0.89%164,702
Aug 20, 2026226.13229.14224.48228.20228.200.67%162,281
Aug 19, 2026233.99233.99224.48226.67226.67-1.87%78,668
Aug 18, 2026234.22235.51227.85230.99230.99-5.27%182,268
Aug 17, 2026242.96247.08242.33243.84243.841.68%176,262
Aug 14, 2026239.60241.80236.76239.81239.810.01%86,264
Aug 13, 2026237.61244.61237.25239.79239.791.07%85,627
Aug 12, 2026239.93240.06237.04237.25237.252.59%117,308
Aug 11, 2026231.62232.88229.27231.26231.260.90%185,020
Aug 10, 2026236.41237.35229.20229.20229.20-3.08%111,470
Aug 7, 2026236.11237.82230.24236.49236.492.58%119,594
Aug 6, 2026226.65235.48223.65230.55230.55-0.15%153,393
Aug 5, 2026233.00237.71230.04230.89230.89-1.76%183,194
Aug 4, 2026228.17236.50227.71235.03235.037.52%210,270
Aug 3, 2026211.36219.72208.61218.59218.590.95%200,200