First Trust Nasdaq Bank ETF (FTXO)
NASDAQ: FTXO · Real-Time Price · USD
30.28
+0.54 (1.82%)
May 8, 2025, 4:00 PM - Market closed
FTXO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 30.06 | 30.50 | 30.03 | 30.28 | 30.28 | 1.82% | 25,214 |
| May 7, 2025 | 29.83 | 29.99 | 29.69 | 29.74 | 29.74 | 0.51% | 26,063 |
| May 6, 2025 | 29.65 | 29.98 | 29.59 | 29.59 | 29.59 | -1.33% | 53,883 |
| May 5, 2025 | 29.75 | 30.37 | 29.75 | 29.99 | 29.99 | -0.20% | 62,759 |
| May 2, 2025 | 29.73 | 30.09 | 29.73 | 30.05 | 30.05 | 2.81% | 107,155 |
| May 1, 2025 | 28.95 | 29.38 | 28.81 | 29.23 | 29.23 | 1.07% | 23,220 |
| Apr 30, 2025 | 28.59 | 28.96 | 28.35 | 28.92 | 28.92 | -0.92% | 53,838 |
| Apr 29, 2025 | 28.96 | 29.23 | 28.63 | 29.19 | 29.19 | 0.90% | 56,954 |
| Apr 28, 2025 | 28.87 | 29.01 | 28.63 | 28.93 | 28.93 | 0.49% | 13,733 |
| Apr 25, 2025 | 28.74 | 28.93 | 28.63 | 28.79 | 28.79 | -0.62% | 46,464 |
| Apr 24, 2025 | 28.33 | 29.01 | 28.33 | 28.97 | 28.97 | 2.11% | 43,149 |
| Apr 23, 2025 | 28.60 | 29.27 | 28.29 | 28.37 | 28.37 | 1.94% | 79,911 |
| Apr 22, 2025 | 27.30 | 27.92 | 27.20 | 27.83 | 27.83 | 3.11% | 71,937 |
| Apr 21, 2025 | 27.19 | 27.21 | 26.74 | 26.99 | 26.99 | -1.46% | 53,204 |
| Apr 17, 2025 | 27.34 | 27.66 | 27.34 | 27.39 | 27.39 | 0.88% | 80,335 |
| Apr 16, 2025 | 27.24 | 27.47 | 26.86 | 27.15 | 27.15 | -1.02% | 84,923 |
| Apr 15, 2025 | 27.13 | 27.88 | 27.13 | 27.43 | 27.43 | 1.33% | 59,525 |
| Apr 14, 2025 | 27.06 | 27.20 | 26.65 | 27.07 | 27.07 | 1.69% | 96,663 |
| Apr 11, 2025 | 26.22 | 26.80 | 25.90 | 26.62 | 26.62 | 0.23% | 68,581 |
| Apr 10, 2025 | 27.35 | 27.35 | 25.86 | 26.56 | 26.56 | -5.04% | 171,279 |
| Apr 9, 2025 | 25.53 | 28.38 | 25.15 | 27.97 | 27.97 | 7.66% | 216,664 |
| Apr 8, 2025 | 27.13 | 27.45 | 25.53 | 25.98 | 25.98 | -0.88% | 138,689 |
| Apr 7, 2025 | 25.41 | 27.10 | 25.05 | 26.21 | 26.21 | 1.13% | 147,722 |
| Apr 4, 2025 | 26.14 | 26.19 | 25.10 | 25.92 | 25.92 | -5.55% | 82,709 |
| Apr 3, 2025 | 29.08 | 29.08 | 27.42 | 27.44 | 27.44 | -10.41% | 66,034 |
| Apr 2, 2025 | 29.74 | 30.63 | 29.74 | 30.63 | 30.63 | 1.79% | 69,299 |
| Apr 1, 2025 | 30.15 | 30.28 | 29.75 | 30.09 | 30.09 | -1.02% | 44,374 |
| Mar 31, 2025 | 29.68 | 30.40 | 29.59 | 30.40 | 30.40 | 1.20% | 40,917 |
| Mar 28, 2025 | 30.63 | 30.63 | 29.86 | 30.04 | 30.04 | -2.12% | 44,040 |
| Mar 27, 2025 | 30.71 | 31.03 | 30.65 | 30.69 | 30.69 | -1.51% | 13,782 |
| Mar 26, 2025 | 31.41 | 31.67 | 31.03 | 31.16 | 31.04 | -0.42% | 104,175 |
| Mar 25, 2025 | 31.26 | 31.44 | 31.17 | 31.29 | 31.17 | 0.32% | 37,923 |
| Mar 24, 2025 | 30.90 | 31.31 | 30.90 | 31.19 | 31.07 | 2.36% | 52,052 |
| Mar 21, 2025 | 30.16 | 30.59 | 30.01 | 30.47 | 30.35 | 0.20% | 18,841 |
| Mar 20, 2025 | 30.25 | 30.82 | 30.25 | 30.41 | 30.29 | -0.52% | 20,142 |
| Mar 19, 2025 | 30.20 | 30.81 | 30.19 | 30.57 | 30.45 | 1.53% | 105,229 |
| Mar 18, 2025 | 29.98 | 30.11 | 29.91 | 30.11 | 29.99 | 0.23% | 16,737 |
| Mar 17, 2025 | 29.88 | 30.20 | 29.77 | 30.04 | 29.92 | 0.55% | 30,042 |
| Mar 14, 2025 | 29.32 | 29.89 | 29.32 | 29.88 | 29.76 | 2.95% | 105,014 |
| Mar 13, 2025 | 29.47 | 29.55 | 28.96 | 29.02 | 28.91 | -1.06% | 61,002 |
| Mar 12, 2025 | 29.50 | 29.60 | 29.03 | 29.33 | 29.22 | 0.83% | 67,932 |
| Mar 11, 2025 | 29.29 | 29.47 | 28.85 | 29.09 | 28.98 | -0.51% | 45,841 |
| Mar 10, 2025 | 30.01 | 30.01 | 28.96 | 29.24 | 29.13 | -4.48% | 36,921 |
| Mar 7, 2025 | 30.60 | 30.62 | 29.86 | 30.61 | 30.49 | -0.26% | 32,932 |
| Mar 6, 2025 | 30.84 | 30.90 | 30.48 | 30.69 | 30.57 | -1.63% | 169,537 |
| Mar 5, 2025 | 31.29 | 31.45 | 30.76 | 31.20 | 31.08 | -0.16% | 71,484 |
| Mar 4, 2025 | 31.98 | 31.98 | 30.83 | 31.25 | 31.13 | -4.32% | 27,999 |
| Mar 3, 2025 | 33.33 | 33.54 | 32.43 | 32.66 | 32.53 | -1.63% | 20,177 |
| Feb 28, 2025 | 32.78 | 33.20 | 32.66 | 33.20 | 33.07 | 1.44% | 31,561 |
| Feb 27, 2025 | 32.69 | 32.98 | 32.60 | 32.73 | 32.60 | 0.28% | 21,994 |