First Trust Nasdaq Oil & Gas ETF (FTXN)

NASDAQ: FTXN · Real-Time Price · USD

33.43

-0.26 (-0.77%)

At close: Jun 30, 2026, 4:00 PM EDT

33.29

-0.14 (-0.41%)

After-hours: Jun 30, 2026, 6:17 PM EDT

FTXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	33.82	33.97	33.42	33.43	33.43	-0.77%	504,416
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
Jun 12, 2026	35.62	36.51	35.58	36.12	35.99	0.91%	75,056
Jun 11, 2026	36.77	36.97	35.78	35.79	35.67	-2.16%	343,911
Jun 10, 2026	36.02	37.04	36.02	36.58	36.45	2.07%	297,463
Jun 9, 2026	36.05	36.05	35.43	35.84	35.71	-1.76%	80,001
Jun 8, 2026	36.49	36.85	36.40	36.48	36.35	1.20%	129,097
Jun 5, 2026	37.06	37.06	36.02	36.05	35.92	-2.45%	43,859
Jun 4, 2026	36.71	37.05	36.57	36.95	36.83	0.19%	41,075
Jun 3, 2026	36.57	37.24	36.57	36.88	36.76	1.25%	78,902
Jun 2, 2026	36.00	36.58	35.98	36.43	36.30	1.11%	43,513
Jun 1, 2026	35.74	36.44	35.74	36.03	35.91	2.08%	130,957
May 29, 2026	35.51	35.51	35.06	35.30	35.17	-1.21%	121,945
May 28, 2026	36.01	36.11	35.58	35.73	35.61	0.15%	57,440
May 27, 2026	35.77	36.09	35.49	35.68	35.56	-1.87%	33,862
May 26, 2026	37.01	37.41	36.34	36.36	36.23	-2.89%	74,888
May 22, 2026	37.13	37.52	37.02	37.44	37.31	0.71%	82,559
May 21, 2026	38.22	38.22	36.99	37.18	37.05	-1.63%	111,592
May 20, 2026	38.47	38.96	37.64	37.80	37.66	-2.17%	115,996
May 19, 2026	38.36	38.75	38.10	38.63	38.50	1.26%	34,610
May 18, 2026	37.33	38.33	37.24	38.15	38.02	1.65%	167,566
May 15, 2026	37.06	37.56	37.01	37.53	37.40	2.54%	215,683
May 14, 2026	36.50	36.74	36.28	36.60	36.48	0.78%	129,479
May 13, 2026	36.21	36.39	36.00	36.32	36.19	-0.14%	96,860
May 12, 2026	36.26	36.53	35.94	36.37	36.24	1.29%	103,760
May 11, 2026	35.57	35.99	35.43	35.91	35.78	2.39%	317,241
May 8, 2026	35.31	35.38	34.96	35.07	34.95	-0.49%	34,447,561
May 7, 2026	35.29	35.35	34.67	35.24	35.12	-2.13%	768,187
May 6, 2026	36.45	36.50	35.90	36.01	35.89	-4.84%	2,004,791
May 5, 2026	37.74	38.05	37.62	37.84	37.71	-0.53%	36,800
May 4, 2026	37.43	38.05	37.28	38.04	37.91	1.68%	43,760
May 1, 2026	37.78	37.78	36.98	37.41	37.28	-1.34%	113,236
Apr 30, 2026	37.14	38.01	37.14	37.92	37.79	0.92%	69,329
Apr 29, 2026	37.07	37.59	36.97	37.58	37.45	2.65%	73,037
Apr 28, 2026	36.52	36.73	36.40	36.60	36.48	1.48%	40,860
Apr 27, 2026	36.08	36.45	35.96	36.07	35.94	0.38%	16,416
Apr 24, 2026	35.83	35.96	35.66	35.93	35.81	-0.61%	43,177
Apr 23, 2026	35.93	36.24	35.81	36.15	36.03	1.01%	60,878
Apr 22, 2026	35.43	35.81	35.43	35.79	35.67	1.53%	210,451
Apr 21, 2026	34.62	35.26	34.55	35.25	35.13	2.15%	48,500
Apr 20, 2026	34.76	34.86	34.45	34.51	34.39	0.18%	54,493