First Trust Nasdaq Bank ETF (FTXO)
NASDAQ: FTXO · Real-Time Price · USD
31.03
-0.08 (-0.26%)
At close: May 30, 2025, 4:00 PM
31.03
0.00 (0.00%)
After-hours: May 30, 2025, 4:15 PM EDT

FTXO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202530.9731.0930.8331.0331.03-0.26%32,702
May 29, 202531.0631.1330.8531.1131.110.61%34,880
May 28, 202531.2531.2530.8830.9230.92-1.09%18,806
May 27, 202531.0031.2630.6731.2631.262.36%29,075
May 23, 202530.0830.6730.0830.5430.54-0.52%25,409
May 22, 202530.5430.8830.5030.7030.700.33%19,205
May 21, 202531.3631.4030.6030.6030.60-3.32%17,148
May 20, 202531.7631.8331.6431.6531.65-0.57%106,106
May 19, 202531.5931.9131.5931.8331.83-0.28%86,925
May 16, 202531.8832.0231.6831.9231.92-20,411
May 15, 202531.8031.9431.6831.9231.920.13%41,692
May 14, 202531.7931.9331.7731.8831.88-26,346
May 13, 202531.6532.0031.5831.8831.881.01%64,841
May 12, 202531.5331.8431.4831.5631.564.33%38,398
May 9, 202530.3630.3930.1530.2530.25-0.10%130,475
May 8, 202530.0630.5030.0330.2830.281.82%25,214
May 7, 202529.8329.9929.6929.7429.740.51%26,063
May 6, 202529.6529.9829.5929.5929.59-1.33%53,883
May 5, 202529.7530.3729.7529.9929.99-0.20%62,759
May 2, 202529.7330.0929.7330.0530.052.81%107,155
May 1, 202528.9529.3828.8129.2329.231.07%23,220
Apr 30, 202528.5928.9628.3528.9228.92-0.92%53,838
Apr 29, 202528.9629.2328.6329.1929.190.90%56,954
Apr 28, 202528.8729.0128.6328.9328.930.49%13,733
Apr 25, 202528.7428.9328.6328.7928.79-0.62%46,464
Apr 24, 202528.3329.0128.3328.9728.972.11%43,149
Apr 23, 202528.6029.2728.2928.3728.371.94%79,911
Apr 22, 202527.3027.9227.2027.8327.833.11%71,937
Apr 21, 202527.1927.2126.7426.9926.99-1.46%53,204
Apr 17, 202527.3427.6627.3427.3927.390.88%80,335
Apr 16, 202527.2427.4726.8627.1527.15-1.02%84,923
Apr 15, 202527.1327.8827.1327.4327.431.33%59,525
Apr 14, 202527.0627.2026.6527.0727.071.69%96,663
Apr 11, 202526.2226.8025.9026.6226.620.23%68,581
Apr 10, 202527.3527.3525.8626.5626.56-5.04%171,279
Apr 9, 202525.5328.3825.1527.9727.977.66%216,664
Apr 8, 202527.1327.4525.5325.9825.98-0.88%138,689
Apr 7, 202525.4127.1025.0526.2126.211.13%147,722
Apr 4, 202526.1426.1925.1025.9225.92-5.55%82,709
Apr 3, 202529.0829.0827.4227.4427.44-10.41%66,034
Apr 2, 202529.7430.6329.7430.6330.631.79%69,299
Apr 1, 202530.1530.2829.7530.0930.09-1.02%44,374
Mar 31, 202529.6830.4029.5930.4030.401.20%40,917
Mar 28, 202530.6330.6329.8630.0430.04-2.12%44,040
Mar 27, 202530.7131.0330.6530.6930.69-1.51%13,782
Mar 26, 202531.4131.6731.0331.1631.04-0.42%104,175
Mar 25, 202531.2631.4431.1731.2931.170.32%37,923
Mar 24, 202530.9031.3130.9031.1931.072.36%52,052
Mar 21, 202530.1630.5930.0130.4730.350.20%18,841
Mar 20, 202530.2530.8230.2530.4130.29-0.52%20,142