First Trust Nasdaq Oil & Gas ETF (FTXN)
NASDAQ: FTXN · Real-Time Price · USD
28.59
-0.03 (-0.11%)
At close: Sep 17, 2025, 4:00 PM EDT
28.59
0.00 (0.00%)
After-hours: Sep 17, 2025, 4:15 PM EDT
FTXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 28.58 | 28.92 | 28.42 | 28.59 | 28.59 | -0.11% | 32,218 |
| Sep 16, 2025 | 28.11 | 28.67 | 28.11 | 28.62 | 28.62 | 2.17% | 13,133 |
| Sep 15, 2025 | 28.33 | 28.33 | 27.99 | 28.01 | 28.01 | -0.85% | 24,147 |
| Sep 12, 2025 | 28.55 | 28.55 | 28.24 | 28.25 | 28.25 | -0.80% | 12,893 |
| Sep 11, 2025 | 28.27 | 28.50 | 28.27 | 28.48 | 28.48 | -0.17% | 11,406 |
| Sep 10, 2025 | 27.91 | 28.53 | 27.91 | 28.52 | 28.52 | 2.41% | 23,351 |
| Sep 9, 2025 | 27.96 | 28.27 | 27.84 | 27.85 | 27.85 | 0.02% | 13,485 |
| Sep 8, 2025 | 28.14 | 28.14 | 27.66 | 27.85 | 27.85 | -0.69% | 14,675 |
| Sep 5, 2025 | 28.45 | 28.48 | 27.88 | 28.04 | 28.04 | -2.15% | 19,540 |
| Sep 4, 2025 | 28.27 | 28.72 | 28.26 | 28.66 | 28.66 | 1.11% | 44,518 |
| Sep 3, 2025 | 28.93 | 29.11 | 28.26 | 28.34 | 28.34 | -2.74% | 25,580 |
| Sep 2, 2025 | 28.93 | 29.16 | 28.87 | 29.14 | 29.14 | 0.21% | 20,796 |
| Aug 29, 2025 | 29.00 | 29.19 | 29.00 | 29.08 | 29.08 | 0.33% | 28,587 |
| Aug 28, 2025 | 28.67 | 29.00 | 28.56 | 28.98 | 28.98 | 0.98% | 19,830 |
| Aug 27, 2025 | 28.29 | 28.81 | 28.29 | 28.70 | 28.70 | 1.24% | 24,030 |
| Aug 26, 2025 | 28.26 | 28.35 | 28.13 | 28.35 | 28.35 | -0.39% | 15,408 |
| Aug 25, 2025 | 28.27 | 28.46 | 28.24 | 28.46 | 28.46 | 0.71% | 26,214 |
| Aug 22, 2025 | 27.95 | 28.32 | 27.95 | 28.26 | 28.26 | 2.44% | 20,753 |
| Aug 21, 2025 | 27.44 | 27.70 | 27.33 | 27.59 | 27.59 | 0.52% | 11,743 |
| Aug 20, 2025 | 27.29 | 27.54 | 27.20 | 27.45 | 27.45 | 0.79% | 14,288 |
| Aug 19, 2025 | 27.18 | 27.47 | 27.12 | 27.23 | 27.23 | -0.48% | 17,875 |
| Aug 18, 2025 | 27.43 | 27.43 | 27.16 | 27.36 | 27.36 | -0.59% | 14,217 |
| Aug 15, 2025 | 27.64 | 27.85 | 27.52 | 27.52 | 27.52 | -0.48% | 11,477 |
| Aug 14, 2025 | 27.59 | 27.66 | 27.30 | 27.65 | 27.65 | 0.21% | 23,738 |
| Aug 13, 2025 | 27.42 | 27.60 | 27.24 | 27.60 | 27.60 | 1.05% | 7,735 |
| Aug 12, 2025 | 27.10 | 27.49 | 27.10 | 27.31 | 27.31 | 0.93% | 14,415 |
| Aug 11, 2025 | 27.34 | 27.43 | 26.99 | 27.06 | 27.06 | -0.76% | 18,389 |
| Aug 8, 2025 | 27.21 | 27.55 | 27.08 | 27.26 | 27.26 | 0.68% | 16,197 |
| Aug 7, 2025 | 27.39 | 27.52 | 27.08 | 27.08 | 27.08 | -0.30% | 59,607 |
| Aug 6, 2025 | 27.56 | 27.75 | 27.05 | 27.16 | 27.16 | -1.01% | 29,262 |
| Aug 5, 2025 | 27.38 | 27.44 | 27.04 | 27.44 | 27.44 | 0.14% | 21,767 |
| Aug 4, 2025 | 27.28 | 27.54 | 27.24 | 27.40 | 27.40 | 0.02% | 16,906 |
| Aug 1, 2025 | 27.83 | 27.83 | 27.24 | 27.40 | 27.40 | -2.09% | 22,567 |
| Jul 31, 2025 | 27.90 | 28.40 | 27.90 | 27.98 | 27.98 | -0.87% | 44,868 |
| Jul 30, 2025 | 28.51 | 28.51 | 28.01 | 28.23 | 28.23 | -1.42% | 17,164 |
| Jul 29, 2025 | 28.36 | 28.63 | 28.31 | 28.63 | 28.63 | 0.83% | 9,927 |
| Jul 28, 2025 | 28.28 | 28.46 | 28.24 | 28.40 | 28.40 | 1.76% | 37,965 |
| Jul 25, 2025 | 28.03 | 28.05 | 27.82 | 27.91 | 27.91 | -0.38% | 12,934 |
| Jul 24, 2025 | 27.69 | 28.02 | 27.63 | 28.01 | 28.01 | 0.97% | 22,871 |
| Jul 23, 2025 | 27.41 | 27.78 | 27.41 | 27.74 | 27.74 | 1.42% | 12,582 |
| Jul 22, 2025 | 27.04 | 27.41 | 27.04 | 27.35 | 27.35 | 0.99% | 61,265 |
| Jul 21, 2025 | 27.57 | 27.57 | 27.05 | 27.09 | 27.09 | -1.77% | 25,839 |
| Jul 18, 2025 | 27.88 | 27.98 | 27.52 | 27.57 | 27.57 | -0.18% | 28,809 |
| Jul 17, 2025 | 27.36 | 27.64 | 27.34 | 27.63 | 27.63 | 1.22% | 16,123 |
| Jul 16, 2025 | 27.57 | 27.62 | 27.16 | 27.29 | 27.29 | -1.01% | 21,603 |
| Jul 15, 2025 | 28.18 | 28.18 | 27.57 | 27.57 | 27.57 | -2.44% | 8,509 |
| Jul 14, 2025 | 28.47 | 28.47 | 28.10 | 28.26 | 28.26 | -1.05% | 9,268 |
| Jul 11, 2025 | 28.30 | 28.64 | 28.26 | 28.56 | 28.56 | 0.56% | 17,543 |
| Jul 10, 2025 | 28.06 | 28.40 | 27.89 | 28.40 | 28.40 | 0.53% | 21,022 |
| Jul 9, 2025 | 28.39 | 28.39 | 28.17 | 28.25 | 28.25 | -0.88% | 9,135 |