First Trust Nasdaq Oil & Gas ETF (FTXN)
NASDAQ: FTXN · Real-Time Price · USD
27.25
-0.32 (-1.16%)
Oct 28, 2025, 2:13 PM EDT - Market open
FTXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 27.40 | 27.47 | 27.23 | 27.31 | - | -0.94% | 6,524 |
| Oct 27, 2025 | 27.58 | 27.71 | 27.51 | 27.57 | 27.57 | 0.17% | 20,776 |
| Oct 24, 2025 | 27.90 | 27.93 | 27.51 | 27.52 | 27.52 | -1.27% | 19,419 |
| Oct 23, 2025 | 27.84 | 28.02 | 27.71 | 27.88 | 27.88 | 2.04% | 24,781 |
| Oct 22, 2025 | 27.14 | 27.45 | 26.97 | 27.32 | 27.32 | 1.00% | 21,602 |
| Oct 21, 2025 | 27.12 | 27.20 | 26.89 | 27.05 | 27.05 | -0.03% | 24,528 |
| Oct 20, 2025 | 26.83 | 27.08 | 26.83 | 27.06 | 27.06 | 1.12% | 13,360 |
| Oct 17, 2025 | 26.62 | 26.81 | 26.61 | 26.76 | 26.76 | 0.34% | 48,294 |
| Oct 16, 2025 | 27.21 | 27.21 | 26.46 | 26.67 | 26.67 | -1.61% | 46,718 |
| Oct 15, 2025 | 27.30 | 27.41 | 26.96 | 27.10 | 27.10 | 0.03% | 11,726 |
| Oct 14, 2025 | 26.81 | 27.26 | 26.81 | 27.09 | 27.09 | -0.45% | 14,205 |
| Oct 13, 2025 | 27.03 | 27.22 | 26.95 | 27.22 | 27.22 | 1.48% | 6,215 |
| Oct 10, 2025 | 27.60 | 27.60 | 26.82 | 26.82 | 26.82 | -3.78% | 9,626 |
| Oct 9, 2025 | 28.35 | 28.35 | 27.84 | 27.87 | 27.87 | -1.72% | 7,277 |
| Oct 8, 2025 | 28.46 | 28.46 | 28.18 | 28.36 | 28.36 | -0.35% | 4,556 |
| Oct 7, 2025 | 28.39 | 28.46 | 28.06 | 28.46 | 28.46 | 0.04% | 9,905 |
| Oct 6, 2025 | 28.48 | 28.61 | 28.40 | 28.45 | 28.45 | 0.48% | 24,026 |
| Oct 3, 2025 | 28.30 | 28.43 | 28.21 | 28.31 | 28.31 | 0.83% | 26,014 |
| Oct 2, 2025 | 28.57 | 28.58 | 28.07 | 28.08 | 28.08 | -1.84% | 32,776 |
| Oct 1, 2025 | 28.35 | 28.69 | 28.35 | 28.61 | 28.61 | 0.51% | 30,918 |
| Sep 30, 2025 | 28.52 | 28.56 | 28.16 | 28.46 | 28.46 | -0.95% | 42,532 |
| Sep 29, 2025 | 29.29 | 29.29 | 28.62 | 28.73 | 28.73 | -1.95% | 15,957 |
| Sep 26, 2025 | 29.56 | 29.61 | 29.26 | 29.30 | 29.30 | 1.03% | 17,171 |
| Sep 25, 2025 | 28.78 | 29.06 | 28.71 | 29.00 | 29.00 | 0.12% | 15,378 |
| Sep 24, 2025 | 29.05 | 29.24 | 28.96 | 28.97 | 28.79 | 1.40% | 12,522 |
| Sep 23, 2025 | 28.21 | 29.00 | 28.21 | 28.57 | 28.39 | 1.92% | 39,364 |
| Sep 22, 2025 | 27.88 | 28.18 | 27.88 | 28.03 | 27.86 | 0.04% | 19,829 |
| Sep 19, 2025 | 28.49 | 28.49 | 27.96 | 28.02 | 27.85 | -1.87% | 15,433 |
| Sep 18, 2025 | 28.57 | 28.68 | 28.37 | 28.55 | 28.38 | -0.12% | 90,660 |
| Sep 17, 2025 | 28.58 | 28.92 | 28.42 | 28.59 | 28.41 | -0.11% | 32,218 |
| Sep 16, 2025 | 28.11 | 28.67 | 28.11 | 28.62 | 28.44 | 2.17% | 13,133 |
| Sep 15, 2025 | 28.33 | 28.33 | 27.99 | 28.01 | 27.84 | -0.85% | 24,147 |
| Sep 12, 2025 | 28.55 | 28.55 | 28.24 | 28.25 | 28.08 | -0.80% | 12,893 |
| Sep 11, 2025 | 28.27 | 28.50 | 28.27 | 28.48 | 28.30 | -0.17% | 11,406 |
| Sep 10, 2025 | 27.91 | 28.53 | 27.91 | 28.52 | 28.35 | 2.41% | 23,351 |
| Sep 9, 2025 | 27.96 | 28.27 | 27.84 | 27.85 | 27.68 | 0.02% | 13,485 |
| Sep 8, 2025 | 28.14 | 28.14 | 27.66 | 27.85 | 27.68 | -0.69% | 14,675 |
| Sep 5, 2025 | 28.45 | 28.48 | 27.88 | 28.04 | 27.87 | -2.15% | 19,540 |
| Sep 4, 2025 | 28.27 | 28.72 | 28.26 | 28.66 | 28.48 | 1.11% | 44,518 |
| Sep 3, 2025 | 28.93 | 29.11 | 28.26 | 28.34 | 28.17 | -2.74% | 25,580 |
| Sep 2, 2025 | 28.93 | 29.16 | 28.87 | 29.14 | 28.96 | 0.21% | 20,796 |
| Aug 29, 2025 | 29.00 | 29.19 | 29.00 | 29.08 | 28.90 | 0.33% | 28,587 |
| Aug 28, 2025 | 28.67 | 29.00 | 28.56 | 28.98 | 28.81 | 0.98% | 19,830 |
| Aug 27, 2025 | 28.29 | 28.81 | 28.29 | 28.70 | 28.53 | 1.24% | 24,030 |
| Aug 26, 2025 | 28.26 | 28.35 | 28.13 | 28.35 | 28.18 | -0.39% | 15,408 |
| Aug 25, 2025 | 28.27 | 28.46 | 28.24 | 28.46 | 28.29 | 0.71% | 26,214 |
| Aug 22, 2025 | 27.95 | 28.32 | 27.95 | 28.26 | 28.09 | 2.44% | 20,753 |
| Aug 21, 2025 | 27.44 | 27.70 | 27.33 | 27.59 | 27.42 | 0.52% | 11,743 |
| Aug 20, 2025 | 27.29 | 27.54 | 27.20 | 27.45 | 27.28 | 0.79% | 14,288 |
| Aug 19, 2025 | 27.18 | 27.47 | 27.12 | 27.23 | 27.06 | -0.48% | 17,875 |