Skip to main content
First Trust Nasdaq Oil & Gas ETF (FTXN)
NASDAQ: FTXN · Real-Time Price · USD
27.22
+0.80 (3.03%)
May 12, 2025, 4:00 PM - Market closed

FTXN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202527.4927.7627.1527.2227.223.03%22,909
May 9, 202526.5026.5026.2626.4226.420.76%12,076
May 8, 202525.8426.4725.8426.2226.222.50%24,449
May 7, 202525.7525.7525.4525.5825.58-0.31%24,917
May 6, 202525.6025.9025.5825.6625.660.08%26,091
May 5, 202525.9025.9025.6225.6425.64-2.58%21,595
May 2, 202526.0926.3225.8926.3226.321.46%28,157
May 1, 202525.4826.2325.4825.9425.941.17%36,707
Apr 30, 202525.7125.7925.3025.6425.64-2.69%15,183
Apr 29, 202526.2626.4726.1426.3526.35-0.83%21,013
Apr 28, 202526.4226.5726.3126.5726.571.07%36,950
Apr 25, 202526.0826.3426.0826.2926.29-0.27%18,029
Apr 24, 202526.1226.4025.9726.3626.361.82%18,594
Apr 23, 202526.4126.4625.7425.8925.89-0.15%39,322
Apr 22, 202525.6026.2025.5625.9325.932.41%45,910
Apr 21, 202525.7525.7525.1025.3225.32-2.95%21,715
Apr 17, 202525.7126.5225.7126.0926.092.60%41,679
Apr 16, 202525.2525.8825.2525.4325.431.11%16,704
Apr 15, 202525.2725.5825.1125.1525.150.20%20,639
Apr 14, 202525.5825.5824.8925.1025.100.16%26,805
Apr 11, 202524.3925.1823.9725.0625.062.75%24,802
Apr 10, 202525.5825.5823.8624.3924.39-7.16%42,881
Apr 9, 202523.4826.5523.4326.2726.279.73%41,123
Apr 8, 202525.6525.6523.5823.9423.94-3.08%62,632
Apr 7, 202524.0625.5823.5824.7024.70-0.96%68,687
Apr 4, 202526.5926.6124.8724.9424.94-9.90%165,994
Apr 3, 202528.9229.0627.6827.6827.68-9.36%56,831
Apr 2, 202530.2430.5930.1630.5430.540.56%22,533
Apr 1, 202530.1630.3829.9130.3730.370.30%88,102
Mar 31, 202529.7930.3729.7930.2830.281.17%24,722
Mar 28, 202530.1130.1129.6929.9329.93-0.63%22,536
Mar 27, 202530.3630.4029.9730.1230.12-1.70%24,867
Mar 26, 202530.7431.0030.5730.6430.460.49%12,003
Mar 25, 202530.5130.7630.4330.4930.310.36%25,438
Mar 24, 202529.9830.5229.9830.3830.211.74%65,526
Mar 21, 202529.9530.0529.7629.8629.69-1.06%28,047
Mar 20, 202529.9930.1829.8830.1830.010.53%9,838
Mar 19, 202529.5130.1929.5130.0229.851.73%15,775
Mar 18, 202529.6229.7429.3229.5129.340.04%27,692
Mar 17, 202528.9729.6128.9729.5029.331.78%43,476
Mar 14, 202528.3729.0028.3728.9828.812.97%18,875
Mar 13, 202528.2928.5928.0528.1427.98-1.11%10,890
Mar 12, 202528.3028.7128.1528.4628.301.10%52,874
Mar 11, 202528.3928.5328.0628.1527.99-0.39%74,548
Mar 10, 202528.2628.6527.9728.2628.10-28,702
Mar 7, 202527.9128.4227.9028.2628.101.76%94,941
Mar 6, 202527.6127.9327.4627.7727.61-0.07%48,412
Mar 5, 202528.0328.0327.2427.7927.63-1.49%160,881
Mar 4, 202528.2428.7027.6928.2128.05-1.26%71,172
Mar 3, 202529.8829.8828.3328.5728.41-4.19%81,174