Skip to main content
logo
First Trust Nasdaq Semiconductor ETF (FTXL)
NASDAQ: FTXL · Real-Time Price · USD
216.54
-1.28 (-0.59%)
At close: Jul 31, 2026, 4:00 PM EDT
215.93
-0.61 (-0.28%)
After-hours: Jul 31, 2026, 7:34 PM EDT

FTXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026227.43229.58215.98216.54216.54-0.59%279,569
Jul 30, 2026210.75220.00210.19217.82217.828.87%303,467
Jul 29, 2026211.24214.40200.07200.07200.07-5.92%872,884
Jul 28, 2026215.57216.32207.98212.66212.66-5.67%542,546
Jul 27, 2026231.96232.04217.69225.45225.45-1.70%265,037
Jul 24, 2026238.54239.06227.44229.35229.35-4.47%2,823,225
Jul 23, 2026239.27243.95237.56240.09240.09-1.07%524,433
Jul 22, 2026236.21245.67236.21242.69242.690.27%362,223
Jul 21, 2026239.45243.04235.57242.04242.045.98%193,843
Jul 20, 2026232.42234.76227.91228.38228.380.72%211,073
Jul 17, 2026220.47231.69216.67226.74226.74-1.17%178,878
Jul 16, 2026234.28236.33227.32229.42229.42-4.77%280,288
Jul 15, 2026251.14251.14234.01240.90240.90-3.04%248,076
Jul 14, 2026253.50253.50244.75248.45248.452.83%169,698
Jul 13, 2026245.75247.20240.12241.61241.61-4.90%211,935
Jul 10, 2026250.14256.07248.92254.05254.05-0.51%308,042
Jul 9, 2026258.27260.87254.11255.36255.363.68%184,742
Jul 8, 2026238.40246.54238.35246.29246.291.82%212,221
Jul 7, 2026242.20244.30234.93241.88241.88-5.32%394,132
Jul 6, 2026256.93263.20255.25255.46255.462.05%280,200
Jul 2, 2026266.61269.08245.18250.32250.32-6.17%303,191
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