First Trust Nasdaq Oil & Gas ETF (FTXN)
NASDAQ: FTXN · Real-Time Price · USD
28.25
-0.23 (-0.82%)
Sep 12, 2025, 4:00 PM EDT - Market closed

FTXN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202528.5528.5528.2428.2528.25-0.80%12,893
Sep 11, 202528.2728.5028.2728.4828.48-0.17%11,406
Sep 10, 202527.9128.5327.9128.5228.522.41%23,351
Sep 9, 202527.9628.2727.8427.8527.850.02%13,485
Sep 8, 202528.1428.1427.6627.8527.85-0.69%14,675
Sep 5, 202528.4528.4827.8828.0428.04-2.15%19,540
Sep 4, 202528.2728.7228.2628.6628.661.11%44,518
Sep 3, 202528.9329.1128.2628.3428.34-2.74%25,580
Sep 2, 202528.9329.1628.8729.1429.140.21%20,796
Aug 29, 202529.0029.1929.0029.0829.080.33%28,587
Aug 28, 202528.6729.0028.5628.9828.980.98%19,830
Aug 27, 202528.2928.8128.2928.7028.701.24%24,030
Aug 26, 202528.2628.3528.1328.3528.35-0.39%15,408
Aug 25, 202528.2728.4628.2428.4628.460.71%26,214
Aug 22, 202527.9528.3227.9528.2628.262.44%20,753
Aug 21, 202527.4427.7027.3327.5927.590.52%11,743
Aug 20, 202527.2927.5427.2027.4527.450.79%14,288
Aug 19, 202527.1827.4727.1227.2327.23-0.48%17,875
Aug 18, 202527.4327.4327.1627.3627.36-0.59%14,217
Aug 15, 202527.6427.8527.5227.5227.52-0.48%11,477
Aug 14, 202527.5927.6627.3027.6527.650.21%23,738
Aug 13, 202527.4227.6027.2427.6027.601.05%7,735
Aug 12, 202527.1027.4927.1027.3127.310.93%14,415
Aug 11, 202527.3427.4326.9927.0627.06-0.76%18,389
Aug 8, 202527.2127.5527.0827.2627.260.68%16,197
Aug 7, 202527.3927.5227.0827.0827.08-0.30%59,607
Aug 6, 202527.5627.7527.0527.1627.16-1.01%29,262
Aug 5, 202527.3827.4427.0427.4427.440.14%21,767
Aug 4, 202527.2827.5427.2427.4027.400.02%16,906
Aug 1, 202527.8327.8327.2427.4027.40-2.09%22,567
Jul 31, 202527.9028.4027.9027.9827.98-0.87%44,868
Jul 30, 202528.5128.5128.0128.2328.23-1.42%17,164
Jul 29, 202528.3628.6328.3128.6328.630.83%9,927
Jul 28, 202528.2828.4628.2428.4028.401.76%37,965
Jul 25, 202528.0328.0527.8227.9127.91-0.38%12,934
Jul 24, 202527.6928.0227.6328.0128.010.97%22,871
Jul 23, 202527.4127.7827.4127.7427.741.42%12,582
Jul 22, 202527.0427.4127.0427.3527.350.99%61,265
Jul 21, 202527.5727.5727.0527.0927.09-1.77%25,839
Jul 18, 202527.8827.9827.5227.5727.57-0.18%28,809
Jul 17, 202527.3627.6427.3427.6327.631.22%16,123
Jul 16, 202527.5727.6227.1627.2927.29-1.01%21,603
Jul 15, 202528.1828.1827.5727.5727.57-2.44%8,509
Jul 14, 202528.4728.4728.1028.2628.26-1.05%9,268
Jul 11, 202528.3028.6428.2628.5628.560.56%17,543
Jul 10, 202528.0628.4027.8928.4028.400.53%21,022
Jul 9, 202528.3928.3928.1728.2528.25-0.88%9,135
Jul 8, 202527.5128.6127.5128.5028.503.49%29,915
Jul 7, 202527.8127.9427.3227.5427.54-1.50%23,246
Jul 3, 202528.0328.0327.9027.9627.96-0.21%13,245