First Trust Nasdaq Semiconductor ETF (FTXL)
NASDAQ: FTXL · Real-Time Price · USD
237.33
+4.75 (2.04%)
At close: Sep 18, 2026, 4:00 PM EDT
237.23
-0.10 (-0.04%)
After-hours: Sep 18, 2026, 7:30 PM EDT
FTXL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 234.39 | 237.33 | 232.57 | 237.33 | 237.33 | 2.04% | 172,482 |
| Sep 17, 2026 | 231.01 | 233.65 | 230.38 | 232.58 | 232.58 | 3.87% | 127,219 |
| Sep 16, 2026 | 227.00 | 227.82 | 221.59 | 223.91 | 223.91 | 0.31% | 112,280 |
| Sep 15, 2026 | 223.63 | 225.64 | 222.17 | 223.21 | 223.21 | 1.04% | 61,777 |
| Sep 14, 2026 | 220.68 | 223.73 | 219.57 | 220.92 | 220.92 | -5.79% | 134,902 |
| Sep 11, 2026 | 232.51 | 236.22 | 232.45 | 234.49 | 234.49 | 2.34% | 59,015 |
| Sep 10, 2026 | 229.37 | 231.22 | 227.16 | 229.12 | 229.12 | -2.56% | 94,157 |
| Sep 9, 2026 | 231.46 | 236.76 | 231.46 | 235.15 | 235.15 | 1.03% | 160,156 |
| Sep 8, 2026 | 233.18 | 235.32 | 231.52 | 232.75 | 232.75 | 2.15% | 107,620 |
| Sep 4, 2026 | 222.65 | 228.10 | 222.11 | 227.85 | 227.85 | 3.60% | 117,658 |
| Sep 3, 2026 | 217.41 | 220.52 | 213.75 | 219.94 | 219.94 | 0.27% | 99,398 |
| Sep 2, 2026 | 216.64 | 219.64 | 215.68 | 219.35 | 219.35 | 0.86% | 76,151 |
| Sep 1, 2026 | 217.44 | 219.15 | 214.62 | 217.49 | 217.49 | -1.99% | 108,179 |
| Aug 31, 2026 | 220.92 | 222.68 | 219.84 | 221.91 | 221.91 | 0.76% | 75,475 |
| Aug 28, 2026 | 225.32 | 225.91 | 219.28 | 220.23 | 220.23 | -3.48% | 159,197 |
| Aug 27, 2026 | 229.34 | 229.34 | 224.16 | 228.16 | 228.16 | 1.88% | 160,663 |
| Aug 26, 2026 | 221.97 | 224.16 | 220.96 | 223.95 | 223.95 | 0.52% | 116,028 |
| Aug 25, 2026 | 223.99 | 224.78 | 221.18 | 222.80 | 222.80 | 1.50% | 94,959 |
| Aug 24, 2026 | 222.25 | 222.25 | 216.01 | 219.50 | 219.50 | -2.95% | 182,904 |
| Aug 21, 2026 | 230.14 | 230.16 | 224.27 | 226.17 | 226.17 | -0.89% | 164,702 |
| Aug 20, 2026 | 226.13 | 229.14 | 224.48 | 228.20 | 228.20 | 0.67% | 162,281 |
| Aug 19, 2026 | 233.99 | 233.99 | 224.48 | 226.67 | 226.67 | -1.87% | 78,668 |
| Aug 18, 2026 | 234.22 | 235.51 | 227.85 | 230.99 | 230.99 | -5.27% | 182,268 |
| Aug 17, 2026 | 242.96 | 247.08 | 242.33 | 243.84 | 243.84 | 1.68% | 176,262 |
| Aug 14, 2026 | 239.60 | 241.80 | 236.76 | 239.81 | 239.81 | 0.01% | 86,264 |
| Aug 13, 2026 | 237.61 | 244.61 | 237.25 | 239.79 | 239.79 | 1.07% | 85,627 |
| Aug 12, 2026 | 239.93 | 240.06 | 237.04 | 237.25 | 237.25 | 2.59% | 117,308 |
| Aug 11, 2026 | 231.62 | 232.88 | 229.27 | 231.26 | 231.26 | 0.90% | 185,020 |
| Aug 10, 2026 | 236.41 | 237.35 | 229.20 | 229.20 | 229.20 | -3.08% | 111,470 |
| Aug 7, 2026 | 236.11 | 237.82 | 230.24 | 236.49 | 236.49 | 2.58% | 119,594 |
| Aug 6, 2026 | 226.65 | 235.48 | 223.65 | 230.55 | 230.55 | -0.15% | 153,393 |
| Aug 5, 2026 | 233.00 | 237.71 | 230.04 | 230.89 | 230.89 | -1.76% | 183,194 |
| Aug 4, 2026 | 228.17 | 236.50 | 227.71 | 235.03 | 235.03 | 7.52% | 210,270 |
| Aug 3, 2026 | 211.36 | 219.72 | 208.61 | 218.59 | 218.59 | 0.95% | 200,200 |
| Jul 31, 2026 | 227.43 | 229.58 | 215.98 | 216.54 | 216.54 | -0.59% | 280,366 |
| Jul 30, 2026 | 210.75 | 220.00 | 210.19 | 217.82 | 217.82 | 8.87% | 304,244 |
| Jul 29, 2026 | 211.24 | 214.40 | 200.07 | 200.07 | 200.07 | -5.92% | 876,393 |
| Jul 28, 2026 | 215.57 | 216.32 | 207.98 | 212.66 | 212.66 | -5.67% | 544,731 |
| Jul 27, 2026 | 231.96 | 232.04 | 217.69 | 225.45 | 225.45 | -1.70% | 265,037 |
| Jul 24, 2026 | 238.54 | 239.06 | 227.44 | 229.35 | 229.35 | -4.47% | 2,823,225 |
| Jul 23, 2026 | 239.27 | 243.95 | 237.56 | 240.09 | 240.09 | -1.07% | 524,433 |
| Jul 22, 2026 | 236.21 | 245.67 | 236.21 | 242.69 | 242.69 | 0.27% | 362,223 |
| Jul 21, 2026 | 239.45 | 243.04 | 235.57 | 242.04 | 242.04 | 5.98% | 193,843 |
| Jul 20, 2026 | 232.42 | 234.76 | 227.91 | 228.38 | 228.38 | 0.72% | 211,073 |
| Jul 17, 2026 | 220.47 | 231.69 | 216.67 | 226.74 | 226.74 | -1.17% | 178,878 |
| Jul 16, 2026 | 234.28 | 236.33 | 227.32 | 229.42 | 229.42 | -4.77% | 280,288 |
| Jul 15, 2026 | 251.14 | 251.14 | 234.01 | 240.90 | 240.90 | -3.04% | 248,076 |
| Jul 14, 2026 | 253.50 | 253.50 | 244.75 | 248.45 | 248.45 | 2.83% | 169,698 |
| Jul 13, 2026 | 245.75 | 247.20 | 240.12 | 241.61 | 241.61 | -4.90% | 211,935 |
| Jul 10, 2026 | 250.14 | 256.07 | 248.92 | 254.05 | 254.05 | -0.51% | 308,042 |