First Trust Nasdaq Oil & Gas ETF (FTXN)
NASDAQ: FTXN · Real-Time Price · USD
26.21
+0.78 (3.07%)
Apr 17, 2025, 4:00 PM EDT - Market closed
FTXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 25.71 | 26.52 | 25.71 | 26.09 | 26.09 | 2.60% | 41,679 |
| Apr 16, 2025 | 25.25 | 25.88 | 25.25 | 25.43 | 25.43 | 1.11% | 16,704 |
| Apr 15, 2025 | 25.27 | 25.58 | 25.11 | 25.15 | 25.15 | 0.20% | 20,639 |
| Apr 14, 2025 | 25.58 | 25.58 | 24.89 | 25.10 | 25.10 | 0.16% | 26,805 |
| Apr 11, 2025 | 24.39 | 25.18 | 23.97 | 25.06 | 25.06 | 2.75% | 24,802 |
| Apr 10, 2025 | 25.58 | 25.58 | 23.86 | 24.39 | 24.39 | -7.16% | 42,881 |
| Apr 9, 2025 | 23.48 | 26.55 | 23.43 | 26.27 | 26.27 | 9.73% | 41,123 |
| Apr 8, 2025 | 25.65 | 25.65 | 23.58 | 23.94 | 23.94 | -3.08% | 62,632 |
| Apr 7, 2025 | 24.06 | 25.58 | 23.58 | 24.70 | 24.70 | -0.96% | 68,687 |
| Apr 4, 2025 | 26.59 | 26.61 | 24.87 | 24.94 | 24.94 | -9.90% | 165,994 |
| Apr 3, 2025 | 28.92 | 29.06 | 27.68 | 27.68 | 27.68 | -9.36% | 56,831 |
| Apr 2, 2025 | 30.24 | 30.59 | 30.16 | 30.54 | 30.54 | 0.56% | 22,533 |
| Apr 1, 2025 | 30.16 | 30.38 | 29.91 | 30.37 | 30.37 | 0.30% | 88,102 |
| Mar 31, 2025 | 29.79 | 30.37 | 29.79 | 30.28 | 30.28 | 1.17% | 24,722 |
| Mar 28, 2025 | 30.11 | 30.11 | 29.69 | 29.93 | 29.93 | -0.63% | 22,536 |
| Mar 27, 2025 | 30.36 | 30.40 | 29.97 | 30.12 | 30.12 | -1.70% | 24,867 |
| Mar 26, 2025 | 30.74 | 31.00 | 30.57 | 30.64 | 30.46 | 0.49% | 12,003 |
| Mar 25, 2025 | 30.51 | 30.76 | 30.43 | 30.49 | 30.31 | 0.36% | 25,438 |
| Mar 24, 2025 | 29.98 | 30.52 | 29.98 | 30.38 | 30.21 | 1.74% | 65,526 |
| Mar 21, 2025 | 29.95 | 30.05 | 29.76 | 29.86 | 29.69 | -1.06% | 28,047 |
| Mar 20, 2025 | 29.99 | 30.18 | 29.88 | 30.18 | 30.01 | 0.53% | 9,838 |
| Mar 19, 2025 | 29.51 | 30.19 | 29.51 | 30.02 | 29.85 | 1.73% | 15,775 |
| Mar 18, 2025 | 29.62 | 29.74 | 29.32 | 29.51 | 29.34 | 0.04% | 27,692 |
| Mar 17, 2025 | 28.97 | 29.61 | 28.97 | 29.50 | 29.33 | 1.78% | 43,476 |
| Mar 14, 2025 | 28.37 | 29.00 | 28.37 | 28.98 | 28.81 | 2.97% | 18,875 |
| Mar 13, 2025 | 28.29 | 28.59 | 28.05 | 28.14 | 27.98 | -1.11% | 10,890 |
| Mar 12, 2025 | 28.30 | 28.71 | 28.15 | 28.46 | 28.30 | 1.10% | 52,874 |
| Mar 11, 2025 | 28.39 | 28.53 | 28.06 | 28.15 | 27.99 | -0.39% | 74,548 |
| Mar 10, 2025 | 28.26 | 28.65 | 27.97 | 28.26 | 28.10 | - | 28,702 |
| Mar 7, 2025 | 27.91 | 28.42 | 27.90 | 28.26 | 28.10 | 1.76% | 94,941 |
| Mar 6, 2025 | 27.61 | 27.93 | 27.46 | 27.77 | 27.61 | -0.07% | 48,412 |
| Mar 5, 2025 | 28.03 | 28.03 | 27.24 | 27.79 | 27.63 | -1.49% | 160,881 |
| Mar 4, 2025 | 28.24 | 28.70 | 27.69 | 28.21 | 28.05 | -1.26% | 71,172 |
| Mar 3, 2025 | 29.88 | 29.88 | 28.33 | 28.57 | 28.41 | -4.19% | 81,174 |
| Feb 28, 2025 | 29.31 | 29.82 | 29.30 | 29.82 | 29.65 | 1.33% | 30,952 |
| Feb 27, 2025 | 29.31 | 29.73 | 29.31 | 29.43 | 29.26 | 0.38% | 24,045 |
| Feb 26, 2025 | 29.48 | 29.48 | 29.15 | 29.32 | 29.15 | -0.37% | 19,174 |
| Feb 25, 2025 | 29.95 | 30.04 | 29.33 | 29.43 | 29.26 | -1.67% | 9,958 |
| Feb 24, 2025 | 30.02 | 30.11 | 29.90 | 29.93 | 29.76 | -0.33% | 82,009 |
| Feb 21, 2025 | 30.61 | 30.61 | 29.95 | 30.03 | 29.86 | -2.28% | 13,414 |
| Feb 20, 2025 | 30.55 | 30.76 | 30.35 | 30.73 | 30.55 | 0.66% | 42,434 |
| Feb 19, 2025 | 30.33 | 30.77 | 30.33 | 30.53 | 30.35 | 0.96% | 12,470 |
| Feb 18, 2025 | 30.01 | 30.45 | 29.93 | 30.24 | 30.07 | 1.20% | 58,447 |
| Feb 14, 2025 | 29.80 | 30.08 | 29.80 | 29.88 | 29.71 | 0.71% | 24,274 |
| Feb 13, 2025 | 29.26 | 29.75 | 29.26 | 29.67 | 29.50 | 0.85% | 25,808 |
| Feb 12, 2025 | 30.13 | 30.17 | 29.41 | 29.42 | 29.25 | -2.97% | 20,429 |
| Feb 11, 2025 | 30.31 | 30.52 | 30.07 | 30.32 | 30.15 | 0.86% | 11,622 |
| Feb 10, 2025 | 29.58 | 30.14 | 29.58 | 30.06 | 29.89 | 2.49% | 11,288 |
| Feb 7, 2025 | 29.50 | 29.60 | 29.33 | 29.33 | 29.16 | -0.44% | 21,757 |
| Feb 6, 2025 | 30.20 | 30.20 | 29.24 | 29.46 | 29.29 | -1.90% | 35,065 |