First Trust Nasdaq Oil & Gas ETF (FTXN)

NASDAQ: FTXN · Real-Time Price · USD

35.84

-0.58 (-1.58%)

At close: Jul 28, 2026, 4:00 PM EDT

35.79

-0.05 (-0.15%)

After-hours: Jul 28, 2026, 7:34 PM EDT

FTXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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