First Trust Nasdaq Oil & Gas ETF (FTXN)

NASDAQ: FTXN · Real-Time Price · USD

37.44

+0.26 (0.71%)

At close: May 22, 2026, 4:00 PM EDT

38.05

+0.61 (1.62%)

After-hours: May 22, 2026, 7:49 PM EDT

FTXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	37.13	37.52	37.02	37.44	37.44	0.71%	82,539
May 21, 2026	38.22	38.22	36.99	37.18	37.18	-1.63%	111,592
May 20, 2026	38.47	38.96	37.64	37.80	37.80	-2.17%	115,996
May 19, 2026	38.36	38.75	38.10	38.63	38.63	1.26%	34,610
May 18, 2026	37.33	38.33	37.24	38.15	38.15	1.65%	167,566
May 15, 2026	37.06	37.56	37.01	37.53	37.53	2.54%	215,683
May 14, 2026	36.50	36.74	36.28	36.60	36.60	0.78%	129,479
May 13, 2026	36.21	36.39	36.00	36.32	36.32	-0.14%	96,860
May 12, 2026	36.26	36.53	35.94	36.37	36.37	1.29%	103,760
May 11, 2026	35.57	35.99	35.43	35.91	35.91	2.39%	317,241
May 8, 2026	35.31	35.38	34.96	35.07	35.07	-0.49%	34,447,561
May 7, 2026	35.29	35.35	34.67	35.24	35.24	-2.13%	768,187
May 6, 2026	36.45	36.50	35.90	36.01	36.01	-4.84%	2,004,791
May 5, 2026	37.74	38.05	37.62	37.84	37.84	-0.53%	36,800
May 4, 2026	37.43	38.05	37.28	38.04	38.04	1.68%	43,760
May 1, 2026	37.78	37.78	36.98	37.41	37.41	-1.34%	113,236
Apr 30, 2026	37.14	38.01	37.14	37.92	37.92	0.92%	69,329
Apr 29, 2026	37.07	37.59	36.97	37.58	37.58	2.65%	73,037
Apr 28, 2026	36.52	36.73	36.40	36.60	36.60	1.48%	40,860
Apr 27, 2026	36.08	36.45	35.96	36.07	36.07	0.38%	16,416
Apr 24, 2026	35.83	35.96	35.66	35.93	35.93	-0.61%	43,177
Apr 23, 2026	35.93	36.24	35.81	36.15	36.15	1.01%	60,878
Apr 22, 2026	35.43	35.81	35.43	35.79	35.79	1.53%	210,451
Apr 21, 2026	34.62	35.26	34.55	35.25	35.25	2.15%	48,500
Apr 20, 2026	34.76	34.86	34.45	34.51	34.51	0.18%	54,493
Apr 17, 2026	34.30	34.53	33.48	34.44	34.44	-3.41%	595,536
Apr 16, 2026	35.12	35.84	35.12	35.66	35.66	1.54%	69,078
Apr 15, 2026	35.05	35.43	34.90	35.12	35.12	-0.31%	29,387
Apr 14, 2026	35.80	35.80	35.07	35.23	35.23	-2.32%	270,257
Apr 13, 2026	36.68	36.68	35.83	36.06	36.06	0.04%	25,948
Apr 10, 2026	36.01	36.25	35.68	36.05	36.05	-0.33%	34,614
Apr 9, 2026	36.96	37.27	36.04	36.17	36.17	-1.58%	26,278
Apr 8, 2026	35.84	36.89	35.40	36.75	36.75	-3.99%	39,037
Apr 7, 2026	38.11	38.75	38.11	38.28	38.28	0.76%	68,384
Apr 6, 2026	37.63	38.01	37.58	37.99	37.99	0.95%	29,618
Apr 2, 2026	38.25	38.66	37.45	37.63	37.63	0.84%	65,659
Apr 1, 2026	37.73	38.18	36.90	37.32	37.32	-3.32%	174,652
Mar 31, 2026	39.17	39.60	38.02	38.60	38.60	-1.75%	110,463
Mar 30, 2026	40.01	40.13	39.16	39.29	39.29	-1.44%	75,470
Mar 27, 2026	39.44	39.91	39.29	39.86	39.86	1.50%	377,956
Mar 26, 2026	38.79	39.44	38.76	39.27	39.27	1.89%	28,486
Mar 25, 2026	38.29	38.75	38.29	38.68	38.54	0.10%	37,092
Mar 24, 2026	37.86	39.01	37.86	38.64	38.50	2.36%	50,571
Mar 23, 2026	36.88	37.91	36.54	37.75	37.62	0.75%	32,858
Mar 20, 2026	37.48	38.00	37.40	37.47	37.34	0.11%	115,723
Mar 19, 2026	36.98	37.71	36.97	37.43	37.30	1.91%	49,368
Mar 18, 2026	36.70	36.83	36.57	36.73	36.60	0.41%	52,096
Mar 17, 2026	36.40	36.84	36.30	36.58	36.45	1.32%	44,800
Mar 16, 2026	36.14	36.28	35.95	36.10	35.97	0.12%	54,794
Mar 13, 2026	35.91	36.16	35.82	36.06	35.93	0.27%	34,801