Skip to main content
logo
First Trust Nasdaq Semiconductor ETF (FTXL)
NASDAQ: FTXL · Real-Time Price · USD
203.92
-7.41 (-3.51%)
At close: Nov 2, 2026, 4:00 PM EST
205.50
+1.58 (0.77%)
After-hours: Nov 2, 2026, 7:53 PM EST

FTXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 2026212.94214.59203.46203.92203.92-3.51%132,670
Oct 30, 2026214.37216.62206.16211.33211.33-7.81%170,707
Oct 29, 2026228.40231.31226.62229.24229.24-1.41%91,452
Oct 28, 2026229.81233.32228.25232.53232.531.67%97,046
Oct 27, 2026223.28229.22223.11228.70228.703.93%107,218
Oct 26, 2026216.60222.04215.20220.06220.062.55%163,515
Oct 23, 2026213.08217.08212.63214.59214.590.69%110,314
Oct 22, 2026219.63221.15211.88213.13213.13-6.64%111,379
Oct 21, 2026228.50229.43225.46228.29228.291.91%109,734
Oct 20, 2026220.61227.11218.33224.02224.02-110,606
Oct 19, 2026227.82228.63223.22224.03224.031.77%138,631
Oct 16, 2026225.76227.22219.98220.14220.14-3.97%107,541
Oct 15, 2026222.90230.05221.24229.23229.23-0.85%717,132
Oct 14, 2026236.91237.36229.89231.20231.20-4.30%330,891
Oct 13, 2026236.18241.63234.67241.60241.60-0.13%181,262
Oct 12, 2026245.65245.65241.45241.91241.91-2.66%170,999
Oct 9, 2026253.40253.40247.27248.51248.51-0.74%105,886
Oct 8, 2026253.25256.66246.93250.36250.36-3.05%201,814
Oct 7, 2026256.67258.69255.28258.23258.23-1.34%204,087
Oct 6, 2026264.10264.44261.58261.75261.75-0.27%102,435
Oct 5, 2026262.07263.00259.93262.47262.47-0.30%119,702
Oct 2, 2026263.48266.18262.71263.25263.252.50%170,629
Oct 1, 2026253.47258.39252.05256.83256.831.45%227,913
Sep 30, 2026254.06254.66251.50253.15253.150.26%151,040
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