First Trust Nasdaq Oil & Gas ETF (FTXN)
NASDAQ: FTXN · Real-Time Price · USD
35.08
-0.15 (-0.41%)
At close: Mar 4, 2026, 4:00 PM EST
35.08
0.00 (-0.01%)
After-hours: Mar 4, 2026, 5:03 PM EST
FTXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 34.91 | 35.15 | 34.48 | 35.08 | 35.08 | -0.43% | 253,221 |
| Mar 3, 2026 | 35.82 | 35.82 | 34.93 | 35.23 | 35.23 | -0.79% | 158,595 |
| Mar 2, 2026 | 36.02 | 36.02 | 34.90 | 35.51 | 35.51 | 2.59% | 103,633 |
| Feb 27, 2026 | 34.49 | 34.66 | 34.06 | 34.61 | 34.61 | 1.80% | 21,441 |
| Feb 26, 2026 | 33.53 | 34.28 | 33.47 | 34.00 | 34.00 | 0.51% | 70,045 |
| Feb 25, 2026 | 34.18 | 34.18 | 33.52 | 33.83 | 33.83 | -0.70% | 6,285 |
| Feb 24, 2026 | 34.06 | 34.06 | 33.68 | 34.06 | 34.06 | -0.04% | 9,438 |
| Feb 23, 2026 | 34.20 | 34.46 | 34.03 | 34.08 | 34.08 | -0.35% | 8,846 |
| Feb 20, 2026 | 34.13 | 34.20 | 33.86 | 34.20 | 34.20 | 0.03% | 12,937 |
| Feb 19, 2026 | 34.51 | 34.56 | 34.01 | 34.19 | 34.19 | 1.35% | 63,419 |
| Feb 18, 2026 | 33.40 | 33.76 | 33.37 | 33.74 | 33.74 | 2.19% | 17,788 |
| Feb 17, 2026 | 33.53 | 33.53 | 32.60 | 33.01 | 33.01 | -1.11% | 13,878 |
| Feb 13, 2026 | 32.93 | 33.48 | 32.93 | 33.38 | 33.38 | 1.22% | 16,732 |
| Feb 12, 2026 | 33.57 | 33.68 | 32.72 | 32.98 | 32.98 | -1.88% | 43,720 |
| Feb 11, 2026 | 33.36 | 33.62 | 33.17 | 33.62 | 33.62 | 2.71% | 25,611 |
| Feb 10, 2026 | 32.90 | 32.90 | 32.57 | 32.73 | 32.73 | -0.46% | 17,310 |
| Feb 9, 2026 | 32.63 | 32.93 | 32.63 | 32.88 | 32.88 | 0.63% | 13,141 |
| Feb 6, 2026 | 32.06 | 32.70 | 32.06 | 32.68 | 32.68 | 2.33% | 11,641 |
| Feb 5, 2026 | 31.94 | 32.02 | 31.42 | 31.93 | 31.93 | -1.40% | 61,133 |
| Feb 4, 2026 | 31.64 | 32.44 | 31.64 | 32.38 | 32.38 | 2.53% | 16,635 |
| Feb 3, 2026 | 30.71 | 31.61 | 30.71 | 31.58 | 31.58 | 3.01% | 32,064 |
| Feb 2, 2026 | 30.72 | 30.92 | 30.53 | 30.66 | 30.66 | -2.04% | 16,041 |
| Jan 30, 2026 | 31.05 | 31.31 | 30.70 | 31.30 | 31.30 | 0.65% | 9,725 |
| Jan 29, 2026 | 31.38 | 31.70 | 31.08 | 31.10 | 31.10 | 0.99% | 38,292 |
| Jan 28, 2026 | 30.81 | 30.81 | 30.58 | 30.79 | 30.79 | 0.71% | 59,380 |
| Jan 27, 2026 | 30.60 | 30.60 | 30.31 | 30.58 | 30.58 | 1.10% | 13,223 |
| Jan 26, 2026 | 30.61 | 30.61 | 30.04 | 30.24 | 30.24 | 0.10% | 26,275 |
| Jan 23, 2026 | 30.36 | 30.67 | 30.21 | 30.21 | 30.21 | 0.68% | 156,844 |
| Jan 22, 2026 | 29.89 | 30.02 | 29.75 | 30.01 | 30.01 | 0.17% | 12,690 |
| Jan 21, 2026 | 29.56 | 30.05 | 29.56 | 29.96 | 29.96 | 2.74% | 34,998 |
| Jan 20, 2026 | 29.39 | 29.53 | 29.11 | 29.16 | 29.16 | -0.40% | 8,384 |
| Jan 16, 2026 | 29.28 | 29.34 | 29.22 | 29.28 | 29.28 | 0.07% | 11,709 |
| Jan 15, 2026 | 29.38 | 29.58 | 29.16 | 29.26 | 29.25 | -1.21% | 17,286 |
| Jan 14, 2026 | 29.71 | 30.06 | 29.52 | 29.61 | 29.61 | 2.02% | 117,081 |
| Jan 13, 2026 | 28.79 | 29.24 | 28.79 | 29.03 | 29.03 | 1.55% | 21,480 |
| Jan 12, 2026 | 28.77 | 28.77 | 28.49 | 28.59 | 28.59 | -0.62% | 65,539 |
| Jan 9, 2026 | 28.97 | 29.01 | 28.75 | 28.76 | 28.76 | -0.33% | 10,723 |
| Jan 8, 2026 | 28.06 | 29.04 | 28.06 | 28.86 | 28.86 | 3.33% | 9,878 |
| Jan 7, 2026 | 28.39 | 28.39 | 27.90 | 27.93 | 27.93 | -1.21% | 10,429 |
| Jan 6, 2026 | 28.96 | 28.96 | 28.18 | 28.27 | 28.27 | -1.99% | 16,119 |
| Jan 5, 2026 | 29.41 | 29.41 | 28.19 | 28.85 | 28.85 | 1.11% | 34,055 |
| Jan 2, 2026 | 27.89 | 28.54 | 27.82 | 28.53 | 28.53 | 2.18% | 6,414 |
| Dec 31, 2025 | 28.10 | 28.10 | 27.84 | 27.92 | 27.92 | -0.67% | 15,908 |
| Dec 30, 2025 | 27.93 | 28.16 | 27.93 | 28.11 | 28.11 | 1.12% | 31,207 |
| Dec 29, 2025 | 27.68 | 27.85 | 27.68 | 27.80 | 27.80 | 0.96% | 34,922 |
| Dec 26, 2025 | 27.57 | 27.63 | 27.41 | 27.53 | 27.53 | -0.43% | 4,951 |
| Dec 24, 2025 | 27.68 | 27.74 | 27.64 | 27.65 | 27.65 | -0.42% | 8,075 |
| Dec 23, 2025 | 27.67 | 27.79 | 27.61 | 27.77 | 27.77 | 0.40% | 12,865 |
| Dec 22, 2025 | 27.54 | 27.80 | 27.54 | 27.66 | 27.66 | 1.05% | 20,190 |
| Dec 19, 2025 | 27.53 | 27.58 | 27.37 | 27.37 | 27.37 | 0.10% | 13,030 |