Skip to main content
logo
First Trust Nasdaq Semiconductor ETF (FTXL)
NASDAQ: FTXL · Real-Time Price · USD
254.05
-1.31 (-0.51%)
Jul 10, 2026, 4:00 PM EDT - Market closed

FTXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2026250.14256.07248.92254.05254.05-0.51%307,962
Jul 9, 2026258.27260.87254.11255.36255.363.68%184,723
Jul 8, 2026238.40246.54238.35246.29246.291.82%211,702
Jul 7, 2026242.20244.30234.93241.88241.88-5.32%394,114
Jul 6, 2026256.93263.20255.25255.46255.462.05%279,820
Jul 2, 2026266.61269.08245.18250.32250.32-6.17%302,949
Jul 1, 2026274.66276.98266.52266.78266.78-6.38%152,527
Jun 30, 2026275.98286.82275.01284.95284.954.05%144,367
Jun 29, 2026267.06274.45254.56273.85273.853.16%227,150
Jun 26, 2026271.64273.92264.79265.47265.47-6.09%1,055,998
Jun 25, 2026288.67289.61270.24282.70282.704.13%331,060
Jun 24, 2026275.00275.49263.64271.53271.49-0.65%215,674
Jun 23, 2026274.90281.48270.96273.32273.28-7.99%271,974
Jun 22, 2026295.69297.36292.00297.05297.012.71%239,354
Jun 18, 2026284.33291.49283.80289.20289.166.79%273,694
Jun 17, 2026276.35280.69270.74270.81270.770.96%327,579
Jun 16, 2026283.14286.18268.15268.23268.19-5.61%256,178
Jun 15, 2026282.87284.87280.00284.18284.145.24%247,425
Jun 12, 2026263.10272.88260.00270.02269.982.27%228,817
Jun 11, 2026250.58264.49249.75264.03264.008.04%258,312
Jun 10, 2026248.69257.80243.27244.38244.35-3.46%210,065
Jun 9, 2026263.81265.52235.79253.15253.12-1.93%427,805
Jun 8, 2026258.48262.89253.74258.12258.095.62%208,348
Jun 5, 2026262.30262.91244.27244.38244.35-10.52%454,508
Jun 4, 2026266.60277.13262.48273.12273.08-2.24%206,025
Jun 3, 2026280.07280.96272.29279.38279.342.21%149,678
Jun 2, 2026265.35273.77263.68273.35273.315.49%171,732
Jun 1, 2026255.64261.54252.46259.13259.10-0.12%203,206
May 29, 2026264.64266.60258.33259.45259.42-0.63%151,569
May 28, 2026258.82263.54254.45261.10261.070.84%197,457
May 27, 2026268.61268.77253.44258.92258.89-1.53%195,457
May 26, 2026257.09264.41255.87262.95262.926.06%202,052
May 22, 2026244.48250.11244.13247.93247.902.72%190,673
May 21, 2026238.64242.52236.77241.37241.340.64%152,856
May 20, 2026234.60240.07233.97239.83239.804.36%165,495
May 19, 2026224.95233.66220.77229.81229.780.04%264,630
May 18, 2026239.01240.40225.43229.71229.68-2.06%493,092
May 15, 2026235.55238.99233.24234.54234.51-3.81%191,708
May 14, 2026243.09246.20241.12243.84243.81-0.59%144,276
May 13, 2026245.61246.96239.64245.28245.252.51%226,092
May 12, 2026243.62244.98229.94239.28239.25-3.89%451,340
May 11, 2026245.82249.58244.06248.97248.943.03%331,520
May 8, 2026233.92242.46232.72241.64241.616.07%1,965,648
May 7, 2026232.18232.90226.28227.81227.78-2.48%261,807
May 6, 2026230.39233.62224.77233.60233.573.88%592,518
May 5, 2026217.77225.92217.31224.87224.845.11%171,317
May 4, 2026217.15217.24211.92213.94213.91-0.90%177,695
May 1, 2026212.03216.08210.30215.88215.851.11%156,699
Apr 30, 2026210.86213.52207.67213.52213.492.69%305,925
Apr 29, 2026205.60207.92204.13207.92207.893.49%144,993