First Trust Nasdaq Bank ETF (FTXO)

FTXO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	38.48	38.48	37.76	37.83	37.83	-2.32%	44,977
Jan 22, 2026	38.81	39.37	38.67	38.73	38.73	-0.18%	62,241
Jan 21, 2026	38.00	38.99	38.00	38.80	38.80	2.65%	73,238
Jan 20, 2026	37.79	38.36	37.67	37.80	37.80	-1.55%	76,771
Jan 16, 2026	38.31	38.65	38.28	38.39	38.39	0.06%	35,750
Jan 15, 2026	37.92	38.51	37.92	38.37	38.37	1.37%	58,529
Jan 14, 2026	38.00	38.00	37.56	37.85	37.85	-0.73%	56,870
Jan 13, 2026	38.70	38.83	38.04	38.13	38.13	-1.24%	69,221
Jan 12, 2026	38.71	38.80	38.37	38.61	38.61	-1.39%	97,982
Jan 9, 2026	39.52	39.60	39.13	39.15	39.15	-0.46%	166,806
Jan 8, 2026	38.74	39.65	38.74	39.34	39.33	1.13%	40,023
Jan 7, 2026	39.26	39.26	38.76	38.90	38.90	-1.30%	58,597
Jan 6, 2026	39.02	39.48	38.97	39.41	39.41	0.88%	50,294
Jan 5, 2026	38.27	39.43	38.27	39.06	39.06	2.02%	79,970
Jan 2, 2026	37.79	38.35	37.56	38.29	38.29	1.33%	104,877
Dec 31, 2025	38.15	38.26	37.76	37.79	37.79	-0.89%	106,847
Dec 30, 2025	38.39	38.39	38.05	38.13	38.13	-0.37%	466,320
Dec 29, 2025	38.73	38.73	38.26	38.27	38.27	-1.26%	46,145
Dec 26, 2025	38.84	38.84	38.58	38.76	38.76	-0.13%	26,002
Dec 24, 2025	38.67	38.91	38.53	38.81	38.81	0.67%	31,452
Dec 23, 2025	38.58	38.77	38.54	38.55	38.55	-0.16%	56,811
Dec 22, 2025	38.16	38.65	38.16	38.61	38.61	1.22%	44,860
Dec 19, 2025	38.02	38.22	38.00	38.15	38.15	0.75%	24,486
Dec 18, 2025	38.07	38.31	37.75	37.87	37.87	-0.10%	29,448
Dec 17, 2025	37.90	38.21	37.89	37.90	37.90	0.29%	18,511
Dec 16, 2025	37.97	37.97	37.58	37.79	37.79	-0.53%	18,696
Dec 15, 2025	38.10	38.29	37.88	38.00	38.00	0.26%	16,217
Dec 12, 2025	38.14	38.14	37.74	37.90	37.90	-0.87%	15,228
Dec 11, 2025	37.65	38.35	37.65	38.23	38.00	1.10%	29,047
Dec 10, 2025	36.70	37.92	36.70	37.82	37.59	2.95%	32,064
Dec 9, 2025	36.82	37.18	36.58	36.73	36.51	-0.25%	24,007
Dec 8, 2025	36.85	37.08	36.75	36.82	36.60	0.04%	37,762
Dec 5, 2025	36.72	36.99	36.72	36.81	36.59	-0.04%	56,412
Dec 4, 2025	36.51	36.99	36.51	36.82	36.60	0.54%	58,705
Dec 3, 2025	35.79	36.63	35.79	36.62	36.40	2.34%	69,246
Dec 2, 2025	35.88	36.03	35.78	35.78	35.57	-0.21%	37,336
Dec 1, 2025	35.51	36.03	35.51	35.86	35.65	0.36%	48,974
Nov 28, 2025	35.60	35.90	35.60	35.73	35.52	0.31%	56,911
Nov 26, 2025	35.45	35.82	35.45	35.62	35.41	0.30%	87,236
Nov 25, 2025	35.01	35.64	35.01	35.51	35.30	1.92%	67,003
Nov 24, 2025	34.74	34.94	34.57	34.84	34.64	0.27%	33,690
Nov 21, 2025	34.16	34.92	34.08	34.75	34.54	2.34%	50,580
Nov 20, 2025	34.64	34.97	33.93	33.96	33.75	-0.96%	16,819
Nov 19, 2025	34.00	34.34	34.00	34.29	34.08	1.01%	37,345
Nov 18, 2025	33.59	34.17	33.59	33.94	33.74	0.66%	50,996
Nov 17, 2025	34.60	34.64	33.61	33.72	33.52	-2.81%	51,698
Nov 14, 2025	34.68	34.82	34.31	34.70	34.49	-0.15%	40,182
Nov 13, 2025	35.28	35.40	34.69	34.75	34.54	-1.75%	48,440
Nov 12, 2025	35.41	35.82	35.33	35.37	35.16	0.51%	140,695
Nov 11, 2025	35.15	35.36	35.06	35.19	34.98	0.11%	65,167

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.