First Trust Nasdaq Oil & Gas ETF (FTXN)

NASDAQ: FTXN · Real-Time Price · USD

39.26

-0.68 (-1.71%)

At close: Aug 25, 2026, 4:00 PM EDT

39.93

+0.67 (1.71%)

After-hours: Aug 25, 2026, 7:37 PM EDT

FTXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	39.62	39.62	39.21	39.21	39.21	-1.83%	50,235
Aug 24, 2026	40.08	40.20	39.56	39.94	39.94	-0.89%	30,274
Aug 21, 2026	40.56	40.56	40.18	40.30	40.30	-0.15%	20,316
Aug 20, 2026	40.45	40.86	40.29	40.36	40.36	0.85%	48,440
Aug 19, 2026	40.25	40.38	39.93	40.01	40.01	-0.15%	72,186
Aug 18, 2026	40.04	40.11	39.76	40.08	40.08	1.57%	51,035
Aug 17, 2026	39.30	39.50	39.04	39.46	39.46	1.02%	52,726
Aug 14, 2026	38.66	39.21	38.66	39.06	39.06	1.46%	27,160
Aug 13, 2026	38.14	38.50	37.97	38.50	38.50	-0.11%	62,230
Aug 12, 2026	38.20	38.64	38.13	38.54	38.54	0.38%	47,465
Aug 11, 2026	37.86	38.42	37.86	38.39	38.39	0.82%	40,450
Aug 10, 2026	37.23	38.09	37.23	38.08	38.08	5.25%	107,823
Aug 7, 2026	36.23	36.59	36.03	36.18	36.18	-0.84%	44,706
Aug 6, 2026	36.52	36.60	36.18	36.49	36.49	2.06%	15,610
Aug 5, 2026	36.30	36.44	35.74	35.75	35.75	-2.67%	22,564
Aug 4, 2026	36.25	36.83	36.11	36.73	36.73	-0.54%	56,046
Aug 3, 2026	36.79	37.19	36.76	36.93	36.93	-1.46%	193,217
Jul 31, 2026	36.82	37.55	36.82	37.48	37.48	1.43%	12,284
Jul 30, 2026	36.62	36.97	36.37	36.95	36.95	0.57%	41,719
Jul 29, 2026	36.81	36.95	36.61	36.74	36.74	2.49%	61,417
Jul 28, 2026	36.50	36.63	35.69	35.85	35.84	-1.58%	99,753
Jul 27, 2026	36.70	37.27	36.41	36.42	36.42	-3.19%	54,335
Jul 24, 2026	37.85	38.22	37.56	37.62	37.62	-0.09%	22,021
Jul 23, 2026	38.24	38.35	37.65	37.65	37.65	0.18%	35,840
Jul 22, 2026	37.52	37.78	37.43	37.59	37.59	1.51%	14,916
Jul 21, 2026	36.62	37.04	36.62	37.02	37.02	0.97%	33,021
Jul 20, 2026	36.35	36.93	36.35	36.67	36.67	0.43%	35,566
Jul 17, 2026	36.26	36.62	36.13	36.51	36.51	1.79%	47,668
Jul 16, 2026	35.86	36.12	35.84	35.87	35.87	0.68%	40,246
Jul 15, 2026	35.97	35.97	35.25	35.63	35.63	-0.96%	77,270
Jul 14, 2026	36.23	36.23	35.61	35.97	35.97	0.17%	209,224
Jul 13, 2026	35.44	36.07	35.43	35.91	35.91	3.20%	66,305
Jul 10, 2026	34.88	34.95	34.39	34.80	34.80	0.13%	75,569
Jul 9, 2026	35.00	35.15	34.74	34.75	34.75	-1.47%	59,001
Jul 8, 2026	35.12	35.52	34.70	35.27	35.27	2.44%	131,805
Jul 7, 2026	33.63	34.57	33.63	34.43	34.43	3.05%	112,458
Jul 6, 2026	33.45	33.65	33.34	33.41	33.41	-0.33%	130,186
Jul 2, 2026	33.31	33.65	33.28	33.52	33.52	0.96%	87,253
Jul 1, 2026	33.46	33.56	33.05	33.20	33.20	-0.69%	286,847
Jun 30, 2026	33.82	33.97	33.42	33.43	33.43	-0.77%	504,417
Jun 29, 2026	33.92	34.15	33.64	33.69	33.69	-0.24%	781,555
Jun 26, 2026	33.82	34.07	33.72	33.77	33.77	-0.53%	35,947,309
Jun 25, 2026	33.38	34.07	33.37	33.95	33.95	1.04%	1,961,877
Jun 24, 2026	33.75	33.93	33.47	33.72	33.60	-1.75%	1,152,262
Jun 23, 2026	33.95	34.39	33.95	34.32	34.20	0.53%	66,117
Jun 22, 2026	33.68	34.17	33.61	34.14	34.02	1.65%	311,081
Jun 18, 2026	33.98	33.98	33.26	33.59	33.47	-1.59%	244,027
Jun 17, 2026	34.33	34.62	34.04	34.13	34.01	-1.01%	126,711
Jun 16, 2026	34.62	34.64	34.36	34.47	34.35	-0.91%	104,588
Jun 15, 2026	34.89	35.15	34.72	34.79	34.67	-3.67%	160,100