First Trust Nasdaq Semiconductor ETF (FTXL)
NASDAQ: FTXL · Real-Time Price · USD
226.17
-2.03 (-0.89%)
At close: Aug 21, 2026, 4:00 PM EDT
225.50
-0.67 (-0.30%)
After-hours: Aug 21, 2026, 7:30 PM EDT
FTXL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 230.14 | 230.16 | 224.27 | 226.17 | 226.17 | -0.89% | 157,659 |
| Aug 20, 2026 | 226.13 | 229.14 | 224.48 | 228.20 | 228.20 | 0.67% | 162,278 |
| 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 |
| Jul 9, 2026 | 258.27 | 260.87 | 254.11 | 255.36 | 255.36 | 3.68% | 184,742 |
| Jul 8, 2026 | 238.40 | 246.54 | 238.35 | 246.29 | 246.29 | 1.82% | 212,221 |
| Jul 7, 2026 | 242.20 | 244.30 | 234.93 | 241.88 | 241.88 | -5.32% | 394,132 |
| Jul 6, 2026 | 256.93 | 263.20 | 255.25 | 255.46 | 255.46 | 2.05% | 280,200 |
| Jul 2, 2026 | 266.61 | 269.08 | 245.18 | 250.32 | 250.32 | -6.17% | 303,191 |
| Jul 1, 2026 | 274.66 | 276.98 | 266.52 | 266.78 | 266.78 | -6.38% | 152,527 |
| Jun 30, 2026 | 275.98 | 286.82 | 275.01 | 284.95 | 284.95 | 4.05% | 144,367 |
| Jun 29, 2026 | 267.06 | 274.45 | 254.56 | 273.85 | 273.85 | 3.16% | 227,150 |
| Jun 26, 2026 | 271.64 | 273.92 | 264.79 | 265.47 | 265.47 | -6.09% | 1,055,998 |
| Jun 25, 2026 | 288.67 | 289.61 | 270.24 | 282.70 | 282.70 | 4.13% | 331,060 |
| Jun 24, 2026 | 275.00 | 275.49 | 263.64 | 271.53 | 271.49 | -0.65% | 215,674 |
| Jun 23, 2026 | 274.90 | 281.48 | 270.96 | 273.32 | 273.28 | -7.99% | 271,974 |
| Jun 22, 2026 | 295.69 | 297.36 | 292.00 | 297.05 | 297.01 | 2.71% | 239,354 |
| Jun 18, 2026 | 284.33 | 291.49 | 283.80 | 289.20 | 289.16 | 6.79% | 273,694 |
| Jun 17, 2026 | 276.35 | 280.69 | 270.74 | 270.81 | 270.77 | 0.96% | 327,579 |
| Jun 16, 2026 | 283.14 | 286.18 | 268.15 | 268.23 | 268.19 | -5.61% | 256,178 |
| Jun 15, 2026 | 282.87 | 284.87 | 280.00 | 284.18 | 284.14 | 5.24% | 247,425 |
| Jun 12, 2026 | 263.10 | 272.88 | 260.00 | 270.02 | 269.98 | 2.27% | 228,817 |
| Jun 11, 2026 | 250.58 | 264.49 | 249.75 | 264.03 | 264.00 | 8.04% | 258,312 |