First Trust Nasdaq Oil & Gas ETF (FTXN)

NASDAQ: FTXN · Real-Time Price · USD

42.31

+0.06 (0.14%)

At close: Oct 20, 2026, 4:00 PM EDT

43.10

+0.79 (1.87%)

Pre-market: Oct 21, 2026, 4:46 AM EDT

FTXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	42.67	42.67	41.57	42.31	42.31	0.15%	208,035
Oct 19, 2026	42.27	42.73	42.12	42.25	42.25	-0.50%	123,729
Oct 16, 2026	41.75	42.47	41.68	42.46	42.46	2.63%	28,801
Oct 15, 2026	42.03	42.03	41.16	41.37	41.37	-1.55%	69,410
Oct 14, 2026	42.42	42.42	41.87	42.02	42.02	-0.21%	105,411
Oct 13, 2026	41.33	42.12	41.33	42.11	42.11	2.40%	229,423
Oct 12, 2026	41.01	41.42	40.93	41.12	41.12	1.26%	74,418
Oct 9, 2026	40.72	41.21	40.49	40.61	40.61	-0.46%	1,515,169
Oct 8, 2026	40.36	40.94	40.36	40.80	40.80	2.92%	383,683
Oct 7, 2026	39.96	40.22	39.38	39.64	39.64	-0.37%	616,725
Oct 6, 2026	39.32	39.94	39.31	39.79	39.79	0.45%	168,683
Oct 5, 2026	38.99	39.89	38.84	39.61	39.61	1.34%	59,795
Oct 2, 2026	38.86	39.18	38.51	39.09	39.09	0.32%	99,392
Oct 1, 2026	37.90	38.99	37.87	38.96	38.96	2.58%	274,190
Sep 30, 2026	38.28	38.40	37.95	37.98	37.98	-0.08%	233,234
Sep 29, 2026	37.86	38.18	37.85	38.01	38.01	-0.96%	219,781
Sep 28, 2026	38.95	38.95	38.32	38.38	38.38	-0.57%	345,245
Sep 25, 2026	38.50	38.68	38.27	38.60	38.60	-0.97%	36,062,115
Sep 24, 2026	39.20	39.49	38.80	38.98	38.98	0.50%	939,168
Sep 23, 2026	38.88	39.43	38.88	39.03	38.79	0.89%	1,779,776
Sep 22, 2026	38.69	39.38	38.57	38.69	38.44	-1.66%	145,671
Sep 21, 2026	39.82	39.82	39.25	39.34	39.09	-2.29%	105,282
Sep 18, 2026	40.41	40.62	40.26	40.26	40.01	-0.59%	100,100
Sep 17, 2026	39.90	40.57	39.90	40.50	40.25	0.50%	97,717
Sep 16, 2026	41.26	41.26	40.12	40.30	40.05	-3.68%	88,710
Sep 15, 2026	41.12	41.96	41.12	41.84	41.58	2.43%	86,879
Sep 14, 2026	41.90	41.90	40.68	40.85	40.59	-0.94%	81,550
Sep 11, 2026	41.00	41.34	40.98	41.24	40.98	0.22%	58,481
Sep 10, 2026	41.91	41.91	40.74	41.15	40.89	-0.31%	60,144
Sep 9, 2026	41.39	41.39	41.10	41.27	41.01	0.75%	51,897
Sep 8, 2026	40.88	41.28	40.70	40.96	40.71	0.96%	98,013
Sep 4, 2026	40.54	40.67	40.16	40.58	40.32	-0.81%	28,901
Sep 3, 2026	41.29	41.42	40.90	40.91	40.65	-0.78%	52,072
Sep 2, 2026	40.85	41.41	40.81	41.23	40.97	0.47%	89,362
Sep 1, 2026	40.95	41.04	40.55	41.03	40.78	1.34%	20,080
Aug 31, 2026	40.50	40.68	39.98	40.49	40.24	1.94%	29,458
Aug 28, 2026	39.56	39.78	39.50	39.72	39.47	0.21%	17,084
Aug 27, 2026	39.24	39.84	39.13	39.64	39.39	0.37%	11,421
Aug 26, 2026	39.29	39.75	39.29	39.49	39.24	0.60%	15,542
Aug 25, 2026	39.62	39.62	39.21	39.26	39.01	-1.71%	50,241
Aug 24, 2026	40.08	40.20	39.56	39.94	39.69	-0.89%	30,274
Aug 21, 2026	40.56	40.56	40.18	40.30	40.04	-0.15%	20,316
Aug 20, 2026	40.45	40.86	40.29	40.36	40.10	0.85%	48,440
Aug 19, 2026	40.25	40.38	39.93	40.01	39.76	-0.15%	72,186
Aug 18, 2026	40.04	40.11	39.76	40.08	39.82	1.57%	51,035
Aug 17, 2026	39.30	39.50	39.04	39.46	39.21	1.02%	52,726
Aug 14, 2026	38.66	39.21	38.66	39.06	38.81	1.46%	27,160
Aug 13, 2026	38.14	38.50	37.97	38.50	38.25	-0.11%	62,230
Aug 12, 2026	38.20	38.64	38.13	38.54	38.30	0.38%	47,465
Aug 11, 2026	37.86	38.42	37.86	38.39	38.15	0.82%	40,450