First Trust Nasdaq Bank ETF (FTXO)

FTXO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	35.56	35.59	35.02	35.02	-	-2.04%	1,706,870
Mar 26, 2026	35.66	35.99	35.54	35.75	35.75	-0.89%	2,010,662
Mar 25, 2026	36.09	36.42	35.67	36.07	36.07	0.57%	2,051,355
Mar 24, 2026	35.09	36.19	35.00	35.87	35.87	1.17%	239,430
Mar 23, 2026	35.87	36.06	35.45	35.45	35.45	1.34%	366,895
Mar 20, 2026	34.81	35.15	34.69	34.98	34.98	0.18%	245,301
Mar 19, 2026	34.49	35.12	34.25	34.92	34.92	0.42%	234,504
Mar 18, 2026	34.85	35.20	34.73	34.77	34.77	-0.63%	226,706
Mar 17, 2026	35.16	35.44	34.93	34.99	34.99	0.41%	128,262
Mar 16, 2026	34.92	35.26	34.79	34.85	34.85	0.91%	428,648
Mar 13, 2026	35.13	35.23	34.52	34.53	34.53	-0.83%	627,741
Mar 12, 2026	34.80	35.10	34.61	34.82	34.82	-1.94%	1,215,217
Mar 11, 2026	35.76	35.89	35.27	35.51	35.51	-1.11%	291,774
Mar 10, 2026	35.88	36.60	35.59	35.91	35.91	0.08%	434,835
Mar 9, 2026	35.48	36.06	34.72	35.88	35.88	-0.47%	359,225
Mar 6, 2026	35.99	36.09	35.33	36.05	36.05	-2.46%	297,736
Mar 5, 2026	37.14	37.39	36.64	36.96	36.96	-1.36%	296,036
Mar 4, 2026	37.54	37.58	37.20	37.47	37.47	0.38%	256,974
Mar 3, 2026	36.73	37.67	36.41	37.33	37.33	-0.51%	434,105
Mar 2, 2026	36.45	37.76	36.30	37.52	37.52	1.00%	753,722
Feb 27, 2026	38.21	38.38	36.80	37.15	37.15	-4.84%	35,386,325
Feb 26, 2026	38.79	39.35	38.59	39.04	39.04	1.08%	907,421
Feb 25, 2026	38.12	38.68	38.09	38.62	38.62	2.06%	2,651,623
Feb 24, 2026	37.90	38.07	37.37	37.84	37.84	-0.47%	43,500
Feb 23, 2026	39.59	39.75	37.82	38.02	38.02	-4.37%	31,536
Feb 20, 2026	39.23	39.78	39.02	39.76	39.76	0.88%	34,310
Feb 19, 2026	39.44	39.45	39.04	39.41	39.41	-0.86%	32,188
Feb 18, 2026	39.46	39.93	39.46	39.75	39.75	1.09%	64,345
Feb 17, 2026	39.33	39.59	39.24	39.32	39.32	0.61%	51,382
Feb 13, 2026	38.88	39.27	38.51	39.08	39.08	0.14%	69,492
Feb 12, 2026	40.30	40.32	38.69	39.03	39.03	-2.73%	77,013
Feb 11, 2026	41.20	41.41	39.89	40.12	40.12	-1.94%	96,526
Feb 10, 2026	41.14	41.50	40.40	40.92	40.92	-0.96%	56,544
Feb 9, 2026	41.30	41.57	41.29	41.31	41.31	-0.33%	39,631
Feb 6, 2026	40.77	41.57	40.77	41.45	41.45	2.58%	35,370
Feb 5, 2026	40.34	40.45	39.95	40.41	40.41	-0.40%	32,945
Feb 4, 2026	40.15	41.02	40.15	40.57	40.57	1.43%	114,465
Feb 3, 2026	39.36	40.08	39.35	40.00	40.00	1.86%	68,473
Feb 2, 2026	38.53	39.35	38.53	39.27	39.27	1.68%	24,689
Jan 30, 2026	38.46	38.71	38.26	38.62	38.62	0.09%	38,323
Jan 29, 2026	38.15	38.60	38.13	38.59	38.59	1.71%	53,620
Jan 28, 2026	38.13	38.17	37.77	37.94	37.94	-0.88%	39,317
Jan 27, 2026	38.07	38.30	38.02	38.28	38.27	0.67%	50,000
Jan 26, 2026	37.85	38.17	37.85	38.02	38.02	0.50%	51,300
Jan 23, 2026	38.48	38.48	37.76	37.83	37.83	-2.32%	44,980
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

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.