First Trust Nasdaq Oil & Gas ETF (FTXN)

FTXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	27.95	28.32	27.95	28.26	28.26	2.44%	20,753
Aug 21, 2025	27.44	27.70	27.33	27.59	27.59	0.52%	11,743
Aug 20, 2025	27.29	27.54	27.20	27.45	27.45	0.79%	14,288
Aug 19, 2025	27.18	27.47	27.12	27.23	27.23	-0.48%	17,875
Aug 18, 2025	27.43	27.43	27.16	27.36	27.36	-0.59%	14,217
Aug 15, 2025	27.64	27.85	27.52	27.52	27.52	-0.48%	11,477
Aug 14, 2025	27.59	27.66	27.30	27.65	27.65	0.21%	23,738
Aug 13, 2025	27.42	27.60	27.24	27.60	27.60	1.05%	7,735
Aug 12, 2025	27.10	27.49	27.10	27.31	27.31	0.93%	14,415
Aug 11, 2025	27.34	27.43	26.99	27.06	27.06	-0.76%	18,389
Aug 8, 2025	27.21	27.55	27.08	27.26	27.26	0.68%	16,197
Aug 7, 2025	27.39	27.52	27.08	27.08	27.08	-0.30%	59,607
Aug 6, 2025	27.56	27.75	27.05	27.16	27.16	-1.01%	29,262
Aug 5, 2025	27.38	27.44	27.04	27.44	27.44	0.14%	21,767
Aug 4, 2025	27.28	27.54	27.24	27.40	27.40	0.02%	16,906
Aug 1, 2025	27.83	27.83	27.24	27.40	27.40	-2.09%	22,567
Jul 31, 2025	27.90	28.40	27.90	27.98	27.98	-0.87%	44,868
Jul 30, 2025	28.51	28.51	28.01	28.23	28.23	-1.42%	17,164
Jul 29, 2025	28.36	28.63	28.31	28.63	28.63	0.83%	9,927
Jul 28, 2025	28.28	28.46	28.24	28.40	28.40	1.76%	37,965
Jul 25, 2025	28.03	28.05	27.82	27.91	27.91	-0.38%	12,934
Jul 24, 2025	27.69	28.02	27.63	28.01	28.01	0.97%	22,871
Jul 23, 2025	27.41	27.78	27.41	27.74	27.74	1.42%	12,582
Jul 22, 2025	27.04	27.41	27.04	27.35	27.35	0.99%	61,265
Jul 21, 2025	27.57	27.57	27.05	27.09	27.09	-1.77%	25,839
Jul 18, 2025	27.88	27.98	27.52	27.57	27.57	-0.18%	28,809
Jul 17, 2025	27.36	27.64	27.34	27.63	27.63	1.22%	16,123
Jul 16, 2025	27.57	27.62	27.16	27.29	27.29	-1.01%	21,603
Jul 15, 2025	28.18	28.18	27.57	27.57	27.57	-2.44%	8,509
Jul 14, 2025	28.47	28.47	28.10	28.26	28.26	-1.05%	9,268
Jul 11, 2025	28.30	28.64	28.26	28.56	28.56	0.56%	17,543
Jul 10, 2025	28.06	28.40	27.89	28.40	28.40	0.53%	21,022
Jul 9, 2025	28.39	28.39	28.17	28.25	28.25	-0.88%	9,135
Jul 8, 2025	27.51	28.61	27.51	28.50	28.50	3.49%	29,915
Jul 7, 2025	27.81	27.94	27.32	27.54	27.54	-1.50%	23,246
Jul 3, 2025	28.03	28.03	27.90	27.96	27.96	-0.21%	13,245
Jul 2, 2025	27.73	28.02	27.47	28.02	28.02	1.74%	15,730
Jul 1, 2025	27.22	27.67	27.02	27.54	27.54	1.21%	43,096
Jun 30, 2025	27.34	27.39	27.20	27.21	27.21	-0.80%	14,280
Jun 27, 2025	27.61	27.61	27.26	27.43	27.43	-0.40%	10,671
Jun 26, 2025	27.22	27.62	27.22	27.54	27.54	0.77%	17,428
Jun 25, 2025	27.60	27.60	27.33	27.33	27.11	-0.83%	29,643
Jun 24, 2025	27.37	27.80	27.37	27.56	27.34	-0.86%	43,605
Jun 23, 2025	29.17	29.17	27.79	27.80	27.58	-3.20%	39,763
Jun 20, 2025	28.63	28.84	28.58	28.72	28.49	0.60%	9,950
Jun 18, 2025	28.87	29.02	28.52	28.55	28.32	-0.90%	12,110
Jun 17, 2025	28.94	29.04	28.76	28.81	28.58	0.66%	13,288
Jun 16, 2025	28.75	28.96	28.40	28.62	28.39	-0.83%	31,316
Jun 13, 2025	28.96	28.96	28.48	28.86	28.63	2.23%	23,263
Jun 12, 2025	28.01	28.23	27.77	28.23	28.01	0.39%	16,252

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.