First Trust Nasdaq Oil & Gas ETF (FTXN)

NASDAQ: FTXN · Real-Time Price · USD

38.64

+0.89 (2.36%)

At close: Mar 24, 2026, 4:00 PM EDT

37.74

-0.90 (-2.32%)

After-hours: Mar 24, 2026, 7:38 PM EDT

FTXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	37.86	39.01	37.86	38.64	38.64	2.36%	50,537
Mar 23, 2026	36.88	37.91	36.54	37.75	37.75	0.75%	32,821
Mar 20, 2026	37.48	38.00	37.40	37.47	37.47	0.11%	115,655
Mar 19, 2026	36.98	37.71	36.97	37.43	37.43	1.91%	49,252
Mar 18, 2026	36.70	36.83	36.57	36.73	36.73	0.41%	52,096
Mar 17, 2026	36.40	36.84	36.30	36.58	36.58	1.32%	44,800
Mar 16, 2026	36.14	36.28	35.95	36.10	36.10	0.12%	54,794
Mar 13, 2026	35.91	36.16	35.82	36.06	36.06	0.27%	34,801
Mar 12, 2026	35.89	36.37	35.82	35.96	35.96	0.75%	50,701
Mar 11, 2026	35.01	35.71	35.01	35.69	35.69	2.65%	595,545
Mar 10, 2026	35.13	35.33	34.62	34.77	34.77	-1.52%	56,393
Mar 9, 2026	35.67	35.78	35.08	35.31	35.31	-0.14%	81,128
Mar 6, 2026	35.54	35.81	35.15	35.36	35.36	0.22%	41,289
Mar 5, 2026	35.36	35.57	35.10	35.28	35.28	0.55%	61,518
Mar 4, 2026	34.91	35.15	34.48	35.08	35.08	-0.41%	253,240
Mar 3, 2026	35.82	35.82	34.93	35.23	35.23	-0.79%	158,862
Mar 2, 2026	36.02	36.02	34.90	35.51	35.51	2.59%	103,668
Feb 27, 2026	34.49	34.66	34.06	34.61	34.61	1.80%	21,441
Feb 26, 2026	33.53	34.28	33.47	34.00	34.00	0.51%	70,045
Feb 25, 2026	34.18	34.18	33.52	33.83	33.83	-0.70%	6,285
Feb 24, 2026	34.06	34.06	33.68	34.06	34.06	-0.04%	9,438
Feb 23, 2026	34.20	34.46	34.03	34.08	34.08	-0.35%	8,846
Feb 20, 2026	34.13	34.20	33.86	34.20	34.20	0.03%	12,937
Feb 19, 2026	34.51	34.56	34.01	34.19	34.19	1.35%	63,419
Feb 18, 2026	33.40	33.76	33.37	33.74	33.74	2.19%	17,788
Feb 17, 2026	33.53	33.53	32.60	33.01	33.01	-1.11%	13,878
Feb 13, 2026	32.93	33.48	32.93	33.38	33.38	1.22%	16,732
Feb 12, 2026	33.57	33.68	32.72	32.98	32.98	-1.88%	43,720
Feb 11, 2026	33.36	33.62	33.17	33.62	33.62	2.71%	25,611
Feb 10, 2026	32.90	32.90	32.57	32.73	32.73	-0.46%	17,310
Feb 9, 2026	32.63	32.93	32.63	32.88	32.88	0.63%	13,141
Feb 6, 2026	32.06	32.70	32.06	32.68	32.68	2.33%	11,641
Feb 5, 2026	31.94	32.02	31.42	31.93	31.93	-1.40%	61,133
Feb 4, 2026	31.64	32.44	31.64	32.38	32.38	2.53%	16,635
Feb 3, 2026	30.71	31.61	30.71	31.58	31.58	3.01%	32,064
Feb 2, 2026	30.72	30.92	30.53	30.66	30.66	-2.04%	16,041
Jan 30, 2026	31.05	31.31	30.70	31.30	31.30	0.65%	9,725
Jan 29, 2026	31.38	31.70	31.08	31.10	31.10	0.99%	38,292
Jan 28, 2026	30.81	30.81	30.58	30.79	30.79	0.71%	59,380
Jan 27, 2026	30.60	30.60	30.31	30.58	30.58	1.10%	13,223
Jan 26, 2026	30.61	30.61	30.04	30.24	30.24	0.10%	26,275
Jan 23, 2026	30.36	30.67	30.21	30.21	30.21	0.68%	156,844
Jan 22, 2026	29.89	30.02	29.75	30.01	30.01	0.17%	12,690
Jan 21, 2026	29.56	30.05	29.56	29.96	29.96	2.74%	34,998
Jan 20, 2026	29.39	29.53	29.11	29.16	29.16	-0.40%	8,384
Jan 16, 2026	29.28	29.34	29.22	29.28	29.28	0.07%	11,709
Jan 15, 2026	29.38	29.58	29.16	29.26	29.25	-1.21%	17,286
Jan 14, 2026	29.71	30.06	29.52	29.61	29.61	2.02%	117,081
Jan 13, 2026	28.79	29.24	28.79	29.03	29.03	1.55%	21,480
Jan 12, 2026	28.77	28.77	28.49	28.59	28.59	-0.62%	65,539