First Trust Nasdaq Oil & Gas ETF (FTXN)
NASDAQ: FTXN · Real-Time Price · USD
27.25
-0.32 (-1.16%)
Oct 28, 2025, 2:13 PM EDT - Market open

FTXN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202527.4027.4727.2327.31--0.94%6,524
Oct 27, 202527.5827.7127.5127.5727.570.17%20,776
Oct 24, 202527.9027.9327.5127.5227.52-1.27%19,419
Oct 23, 202527.8428.0227.7127.8827.882.04%24,781
Oct 22, 202527.1427.4526.9727.3227.321.00%21,602
Oct 21, 202527.1227.2026.8927.0527.05-0.03%24,528
Oct 20, 202526.8327.0826.8327.0627.061.12%13,360
Oct 17, 202526.6226.8126.6126.7626.760.34%48,294
Oct 16, 202527.2127.2126.4626.6726.67-1.61%46,718
Oct 15, 202527.3027.4126.9627.1027.100.03%11,726
Oct 14, 202526.8127.2626.8127.0927.09-0.45%14,205
Oct 13, 202527.0327.2226.9527.2227.221.48%6,215
Oct 10, 202527.6027.6026.8226.8226.82-3.78%9,626
Oct 9, 202528.3528.3527.8427.8727.87-1.72%7,277
Oct 8, 202528.4628.4628.1828.3628.36-0.35%4,556
Oct 7, 202528.3928.4628.0628.4628.460.04%9,905
Oct 6, 202528.4828.6128.4028.4528.450.48%24,026
Oct 3, 202528.3028.4328.2128.3128.310.83%26,014
Oct 2, 202528.5728.5828.0728.0828.08-1.84%32,776
Oct 1, 202528.3528.6928.3528.6128.610.51%30,918
Sep 30, 202528.5228.5628.1628.4628.46-0.95%42,532
Sep 29, 202529.2929.2928.6228.7328.73-1.95%15,957
Sep 26, 202529.5629.6129.2629.3029.301.03%17,171
Sep 25, 202528.7829.0628.7129.0029.000.12%15,378
Sep 24, 202529.0529.2428.9628.9728.791.40%12,522
Sep 23, 202528.2129.0028.2128.5728.391.92%39,364
Sep 22, 202527.8828.1827.8828.0327.860.04%19,829
Sep 19, 202528.4928.4927.9628.0227.85-1.87%15,433
Sep 18, 202528.5728.6828.3728.5528.38-0.12%90,660
Sep 17, 202528.5828.9228.4228.5928.41-0.11%32,218
Sep 16, 202528.1128.6728.1128.6228.442.17%13,133
Sep 15, 202528.3328.3327.9928.0127.84-0.85%24,147
Sep 12, 202528.5528.5528.2428.2528.08-0.80%12,893
Sep 11, 202528.2728.5028.2728.4828.30-0.17%11,406
Sep 10, 202527.9128.5327.9128.5228.352.41%23,351
Sep 9, 202527.9628.2727.8427.8527.680.02%13,485
Sep 8, 202528.1428.1427.6627.8527.68-0.69%14,675
Sep 5, 202528.4528.4827.8828.0427.87-2.15%19,540
Sep 4, 202528.2728.7228.2628.6628.481.11%44,518
Sep 3, 202528.9329.1128.2628.3428.17-2.74%25,580
Sep 2, 202528.9329.1628.8729.1428.960.21%20,796
Aug 29, 202529.0029.1929.0029.0828.900.33%28,587
Aug 28, 202528.6729.0028.5628.9828.810.98%19,830
Aug 27, 202528.2928.8128.2928.7028.531.24%24,030
Aug 26, 202528.2628.3528.1328.3528.18-0.39%15,408
Aug 25, 202528.2728.4628.2428.4628.290.71%26,214
Aug 22, 202527.9528.3227.9528.2628.092.44%20,753
Aug 21, 202527.4427.7027.3327.5927.420.52%11,743
Aug 20, 202527.2927.5427.2027.4527.280.79%14,288
Aug 19, 202527.1827.4727.1227.2327.06-0.48%17,875