First Trust Nasdaq Oil & Gas ETF (FTXN)
NASDAQ: FTXN · Real-Time Price · USD
27.39
-0.59 (-2.09%)
At close: Aug 1, 2025, 4:00 PM
27.39
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:15 PM EDT
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 27.51 | 28.61 | 27.51 | 28.50 | 28.50 | 3.49% | 29,915 |
| Jul 7, 2025 | 27.81 | 27.94 | 27.32 | 27.54 | 27.54 | -1.50% | 23,246 |
| Jul 3, 2025 | 28.03 | 28.03 | 27.90 | 27.96 | 27.96 | -0.21% | 13,245 |
| Jul 2, 2025 | 27.73 | 28.02 | 27.47 | 28.02 | 28.02 | 1.74% | 15,730 |
| Jul 1, 2025 | 27.22 | 27.67 | 27.02 | 27.54 | 27.54 | 1.21% | 43,096 |
| Jun 30, 2025 | 27.34 | 27.39 | 27.20 | 27.21 | 27.21 | -0.80% | 14,280 |
| Jun 27, 2025 | 27.61 | 27.61 | 27.26 | 27.43 | 27.43 | -0.40% | 10,671 |
| Jun 26, 2025 | 27.22 | 27.62 | 27.22 | 27.54 | 27.54 | 0.77% | 17,428 |
| Jun 25, 2025 | 27.60 | 27.60 | 27.33 | 27.33 | 27.11 | -0.83% | 29,643 |
| Jun 24, 2025 | 27.37 | 27.80 | 27.37 | 27.56 | 27.34 | -0.86% | 43,605 |
| Jun 23, 2025 | 29.17 | 29.17 | 27.79 | 27.80 | 27.58 | -3.20% | 39,763 |
| Jun 20, 2025 | 28.63 | 28.84 | 28.58 | 28.72 | 28.49 | 0.60% | 9,950 |
| Jun 18, 2025 | 28.87 | 29.02 | 28.52 | 28.55 | 28.32 | -0.90% | 12,110 |
| Jun 17, 2025 | 28.94 | 29.04 | 28.76 | 28.81 | 28.58 | 0.66% | 13,288 |
| Jun 16, 2025 | 28.75 | 28.96 | 28.40 | 28.62 | 28.39 | -0.83% | 31,316 |
| Jun 13, 2025 | 28.96 | 28.96 | 28.48 | 28.86 | 28.63 | 2.23% | 23,263 |
| Jun 12, 2025 | 28.01 | 28.23 | 27.77 | 28.23 | 28.01 | 0.39% | 16,252 |
| Jun 11, 2025 | 27.67 | 28.19 | 27.62 | 28.12 | 27.90 | 1.76% | 37,025 |
| Jun 10, 2025 | 27.36 | 27.84 | 27.36 | 27.64 | 27.42 | 1.82% | 9,914 |
| Jun 9, 2025 | 27.17 | 27.37 | 27.04 | 27.14 | 26.93 | 0.27% | 10,670 |
| Jun 6, 2025 | 27.03 | 27.10 | 26.95 | 27.07 | 26.85 | 2.10% | 11,591 |
| Jun 5, 2025 | 26.72 | 26.72 | 26.46 | 26.51 | 26.30 | -0.30% | 10,442 |
| Jun 4, 2025 | 27.07 | 27.28 | 26.56 | 26.59 | 26.38 | -1.81% | 42,795 |
| Jun 3, 2025 | 26.55 | 27.21 | 26.34 | 27.08 | 26.87 | 1.77% | 21,732 |
| Jun 2, 2025 | 26.59 | 26.64 | 26.29 | 26.61 | 26.40 | 1.99% | 41,180 |
| May 30, 2025 | 26.20 | 26.20 | 25.97 | 26.09 | 25.88 | -1.10% | 13,194 |
| May 29, 2025 | 26.31 | 26.40 | 26.19 | 26.38 | 26.17 | 0.46% | 38,384 |
| May 28, 2025 | 26.57 | 26.57 | 26.26 | 26.26 | 26.05 | -0.98% | 125,780 |
| May 27, 2025 | 26.40 | 26.55 | 26.31 | 26.52 | 26.31 | 1.18% | 12,864 |
| May 23, 2025 | 25.86 | 26.30 | 25.86 | 26.21 | 26.00 | 0.19% | 22,305 |
| May 22, 2025 | 26.15 | 26.29 | 25.81 | 26.16 | 25.95 | -0.38% | 30,906 |
| May 21, 2025 | 26.70 | 26.70 | 26.26 | 26.26 | 26.05 | -2.09% | 58,624 |