First Trust Nasdaq Bank ETF (FTXO)
NASDAQ: FTXO · Real-Time Price · USD
34.76
-0.37 (-1.06%)
At close: Oct 8, 2025, 4:00 PM EDT
34.75
-0.01 (-0.02%)
After-hours: Oct 8, 2025, 4:15 PM EDT
FTXO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 35.30 | 35.30 | 34.74 | 34.76 | - | -1.06% | 89,299 |
| Oct 7, 2025 | 35.37 | 35.54 | 35.09 | 35.13 | 35.13 | -0.48% | 25,077 |
| Oct 6, 2025 | 35.58 | 35.69 | 35.03 | 35.30 | 35.30 | 0.17% | 72,776 |
| Oct 3, 2025 | 35.27 | 35.39 | 35.13 | 35.24 | 35.24 | 0.62% | 22,239 |
| Oct 2, 2025 | 35.12 | 35.21 | 34.82 | 35.02 | 35.02 | -0.40% | 15,809 |
| Oct 1, 2025 | 35.39 | 35.42 | 35.14 | 35.16 | 35.16 | -1.25% | 44,796 |
| Sep 30, 2025 | 35.86 | 35.95 | 35.10 | 35.61 | 35.61 | -0.79% | 46,406 |
| Sep 29, 2025 | 36.28 | 36.28 | 35.61 | 35.89 | 35.89 | -0.49% | 36,711 |
| Sep 26, 2025 | 35.98 | 36.28 | 35.83 | 36.07 | 36.07 | 0.63% | 32,693 |
| Sep 25, 2025 | 35.66 | 35.91 | 35.52 | 35.84 | 35.84 | -0.44% | 30,108 |
| Sep 24, 2025 | 36.15 | 36.32 | 35.82 | 36.00 | 35.83 | -0.16% | 39,746 |
| Sep 23, 2025 | 36.15 | 36.63 | 35.97 | 36.06 | 35.89 | -0.11% | 24,363 |
| Sep 22, 2025 | 36.14 | 36.38 | 35.95 | 36.10 | 35.93 | -0.86% | 42,592 |
| Sep 19, 2025 | 36.56 | 36.58 | 36.30 | 36.41 | 36.24 | -0.42% | 32,206 |
| Sep 18, 2025 | 36.13 | 36.59 | 36.07 | 36.57 | 36.40 | 1.68% | 62,619 |
| Sep 17, 2025 | 35.57 | 36.42 | 35.57 | 35.96 | 35.79 | 1.30% | 170,465 |
| Sep 16, 2025 | 35.79 | 35.79 | 35.16 | 35.50 | 35.33 | -0.67% | 37,547 |
| Sep 15, 2025 | 35.98 | 36.10 | 35.69 | 35.74 | 35.57 | -0.50% | 37,870 |
| Sep 12, 2025 | 35.88 | 36.03 | 35.74 | 35.92 | 35.75 | -0.01% | 45,771 |
| Sep 11, 2025 | 35.60 | 35.93 | 35.60 | 35.92 | 35.75 | 0.79% | 35,642 |
| Sep 10, 2025 | 35.66 | 35.84 | 35.49 | 35.64 | 35.47 | 0.06% | 18,878 |
| Sep 9, 2025 | 35.64 | 35.90 | 35.56 | 35.62 | 35.45 | 0.11% | 30,409 |
| Sep 8, 2025 | 35.61 | 35.61 | 35.25 | 35.58 | 35.41 | 0.06% | 23,207 |
| Sep 5, 2025 | 36.23 | 36.33 | 35.41 | 35.56 | 35.39 | -1.44% | 13,147 |
| Sep 4, 2025 | 35.65 | 36.12 | 35.65 | 36.08 | 35.91 | 1.32% | 24,210 |
| Sep 3, 2025 | 35.62 | 35.73 | 35.23 | 35.61 | 35.44 | -0.02% | 20,541 |
| Sep 2, 2025 | 35.47 | 35.62 | 35.19 | 35.62 | 35.45 | -0.85% | 90,789 |
| Aug 29, 2025 | 35.89 | 36.08 | 35.78 | 35.92 | 35.75 | 0.15% | 75,964 |
| Aug 28, 2025 | 36.10 | 36.10 | 35.76 | 35.87 | 35.70 | -0.27% | 37,206 |
| Aug 27, 2025 | 35.52 | 36.06 | 35.52 | 35.96 | 35.79 | 0.90% | 35,012 |
| Aug 26, 2025 | 35.24 | 35.64 | 35.16 | 35.64 | 35.48 | 1.25% | 40,507 |
| Aug 25, 2025 | 35.25 | 35.29 | 35.14 | 35.20 | 35.04 | -0.25% | 31,422 |
| Aug 22, 2025 | 34.33 | 35.35 | 34.33 | 35.29 | 35.13 | 3.64% | 71,443 |
| Aug 21, 2025 | 34.02 | 34.13 | 33.81 | 34.05 | 33.89 | -0.37% | 37,031 |
| Aug 20, 2025 | 34.11 | 34.24 | 33.77 | 34.18 | 34.02 | 0.56% | 63,880 |
| Aug 19, 2025 | 33.97 | 34.28 | 33.92 | 33.99 | 33.83 | -0.22% | 26,417 |
| Aug 18, 2025 | 33.80 | 34.07 | 33.71 | 34.06 | 33.90 | 0.72% | 19,794 |
| Aug 15, 2025 | 34.44 | 34.44 | 33.80 | 33.82 | 33.66 | -1.84% | 45,015 |
| Aug 14, 2025 | 33.93 | 34.45 | 33.91 | 34.45 | 34.29 | 0.62% | 35,515 |
| Aug 13, 2025 | 34.25 | 34.26 | 34.03 | 34.24 | 34.08 | 0.66% | 19,390 |
| Aug 12, 2025 | 33.33 | 34.02 | 33.33 | 34.01 | 33.85 | 2.73% | 31,155 |
| Aug 11, 2025 | 33.20 | 33.22 | 32.97 | 33.11 | 32.96 | -0.14% | 26,586 |
| Aug 8, 2025 | 33.03 | 33.25 | 32.84 | 33.16 | 33.00 | 1.39% | 29,416 |
| Aug 7, 2025 | 33.36 | 33.36 | 32.66 | 32.70 | 32.55 | -0.94% | 21,977 |
| Aug 6, 2025 | 33.26 | 33.35 | 33.01 | 33.01 | 32.86 | -0.69% | 18,937 |
| Aug 5, 2025 | 33.28 | 33.28 | 32.60 | 33.24 | 33.08 | 0.05% | 158,643 |
| Aug 4, 2025 | 33.04 | 33.25 | 32.99 | 33.23 | 33.07 | 1.06% | 34,353 |
| Aug 1, 2025 | 33.12 | 33.12 | 32.57 | 32.88 | 32.72 | -2.36% | 41,782 |
| Jul 31, 2025 | 34.05 | 34.13 | 33.66 | 33.67 | 33.51 | -1.47% | 46,867 |
| Jul 30, 2025 | 34.45 | 34.56 | 34.02 | 34.17 | 34.01 | -0.59% | 30,080 |