Skip to main content
logo
First Trust Nasdaq Semiconductor ETF (FTXL)
NASDAQ: FTXL · Real-Time Price · USD
253.15
-4.97 (-1.93%)
At close: Jun 9, 2026, 4:00 PM EDT
253.00
-0.15 (-0.06%)
After-hours: Jun 9, 2026, 7:59 PM EDT

FTXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 2026263.81265.52235.79253.15253.15-1.93%427,658
Jun 8, 2026258.48262.89253.74258.12258.125.62%207,143
Jun 5, 2026262.30262.91244.27244.38244.38-10.52%445,628
Jun 4, 2026266.60277.13262.48273.12273.12-2.24%204,722
Jun 3, 2026280.07280.96272.29279.38279.382.21%148,100
Jun 2, 2026265.35273.77263.68273.35273.355.49%169,822
Jun 1, 2026255.64261.54252.46259.13259.13-0.12%202,120
May 29, 2026264.64266.60258.33259.45259.45-0.63%151,396
May 28, 2026258.82263.54254.45261.10261.100.84%194,820
May 27, 2026268.61268.77253.44258.92258.92-1.53%194,752
May 26, 2026257.09264.41255.87262.95262.956.06%201,197
May 22, 2026244.48250.11244.13247.93247.932.72%190,440
May 21, 2026238.64242.52236.77241.37241.370.64%152,354
May 20, 2026234.60240.07233.97239.83239.834.36%164,416
May 19, 2026224.95233.66220.77229.81229.810.04%264,479
May 18, 2026239.01240.40225.43229.71229.71-2.06%491,641
May 15, 2026235.55238.99233.24234.54234.54-3.81%191,708
May 14, 2026243.09246.20241.12243.84243.84-0.59%144,276
May 13, 2026245.61246.96239.64245.28245.282.51%226,092
May 12, 2026243.62244.98229.94239.28239.28-3.89%451,340
May 11, 2026245.82249.58244.06248.97248.973.03%331,520
May 8, 2026233.92242.46232.72241.64241.646.07%1,965,648
May 7, 2026232.18232.90226.28227.81227.81-2.48%261,807
May 6, 2026230.39233.62224.77233.60233.603.88%592,518
May 5, 2026217.77225.92217.31224.87224.875.11%171,317
May 4, 2026217.15217.24211.92213.94213.94-0.90%177,695
May 1, 2026212.03216.08210.30215.88215.881.11%156,699
Apr 30, 2026210.86213.52207.67213.52213.522.69%305,925
Apr 29, 2026205.60207.92204.13207.92207.923.49%144,993
Apr 28, 2026199.39203.55197.44200.90200.90-3.54%233,813
Apr 27, 2026211.18211.22205.66208.27208.27-0.82%289,380
Apr 24, 2026208.64210.60205.93210.00210.005.36%240,446
Apr 23, 2026196.58201.61196.24199.32199.322.18%249,002
Apr 22, 2026193.79195.12191.83195.07195.072.38%81,764
Apr 21, 2026190.89192.09189.15190.53190.530.54%107,696
Apr 20, 2026189.46189.87187.39189.50189.500.50%114,844
Apr 17, 2026187.26189.23185.80188.55188.552.26%150,099
Apr 16, 2026180.36184.58180.36184.38184.382.17%82,356
Apr 15, 2026179.72180.95177.64180.47180.47-0.02%98,864
Apr 14, 2026179.56180.52177.43180.50180.501.59%161,065
Apr 13, 2026173.48177.67173.48177.67177.671.94%93,378
Apr 10, 2026172.60175.29172.51174.29174.291.92%144,715
Apr 9, 2026167.14171.09167.14171.01171.012.39%126,393
Apr 8, 2026165.71167.14163.17167.02167.026.75%500,157
Apr 7, 2026154.51156.56152.65156.46156.460.88%58,769
Apr 6, 2026154.26155.81153.44155.09155.091.25%90,604
Apr 2, 2026146.06153.27146.06153.17153.170.63%81,630
Apr 1, 2026149.87153.91149.34152.21152.213.21%132,140
Mar 31, 2026142.16147.79141.61147.47147.475.87%209,692
Mar 30, 2026147.08147.27138.16139.29139.29-4.08%311,798