First Trust Nasdaq Bank ETF (FTXO)
NASDAQ: FTXO · Real-Time Price · USD
30.04
-0.65 (-2.12%)
At close: Mar 28, 2025, 4:00 PM
30.14
+0.10 (0.33%)
After-hours: Mar 28, 2025, 7:22 PM EDT
FTXO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 32.60 | 32.93 | 32.48 | 32.64 | 32.51 | 0.43% | 40,716 |
| Feb 25, 2025 | 32.70 | 32.91 | 32.27 | 32.50 | 32.37 | -0.35% | 54,715 |
| Feb 24, 2025 | 33.03 | 33.03 | 32.50 | 32.61 | 32.49 | -0.66% | 33,403 |
| Feb 21, 2025 | 33.64 | 33.64 | 32.82 | 32.83 | 32.70 | -2.15% | 25,502 |
| Feb 20, 2025 | 34.19 | 34.27 | 33.30 | 33.55 | 33.42 | -2.09% | 27,538 |
| Feb 19, 2025 | 34.19 | 34.35 | 34.08 | 34.27 | 34.14 | -0.48% | 127,647 |
| Feb 18, 2025 | 34.24 | 34.49 | 34.10 | 34.44 | 34.30 | 0.67% | 47,930 |
| Feb 14, 2025 | 34.02 | 34.36 | 34.02 | 34.21 | 34.07 | 0.66% | 25,024 |
| Feb 13, 2025 | 33.91 | 33.98 | 33.67 | 33.98 | 33.85 | 0.30% | 41,579 |
| Feb 12, 2025 | 33.93 | 34.02 | 33.78 | 33.88 | 33.75 | -1.31% | 56,437 |
| Feb 11, 2025 | 33.84 | 34.33 | 33.73 | 34.33 | 34.20 | 1.03% | 132,938 |
| Feb 10, 2025 | 34.55 | 34.55 | 33.85 | 33.98 | 33.85 | -1.48% | 51,259 |
| Feb 7, 2025 | 34.89 | 34.89 | 34.39 | 34.49 | 34.36 | -0.77% | 134,351 |
| Feb 6, 2025 | 34.45 | 34.77 | 34.32 | 34.76 | 34.62 | 1.45% | 70,051 |
| Feb 5, 2025 | 34.14 | 34.26 | 33.94 | 34.26 | 34.13 | 0.76% | 75,298 |
| Feb 4, 2025 | 33.63 | 34.11 | 33.63 | 34.00 | 33.87 | 1.34% | 219,399 |
| Feb 3, 2025 | 33.31 | 33.79 | 33.15 | 33.55 | 33.42 | -1.87% | 47,468 |
| Jan 31, 2025 | 34.32 | 34.46 | 34.06 | 34.19 | 34.06 | -0.47% | 71,172 |
| Jan 30, 2025 | 34.44 | 34.56 | 34.04 | 34.35 | 34.22 | 0.97% | 53,835 |
| Jan 29, 2025 | 34.03 | 34.55 | 33.97 | 34.02 | 33.89 | -0.29% | 133,209 |
| Jan 28, 2025 | 34.23 | 34.23 | 33.83 | 34.12 | 33.99 | -0.44% | 105,845 |
| Jan 27, 2025 | 34.04 | 34.29 | 33.94 | 34.27 | 34.14 | 0.65% | 49,146 |
| Jan 24, 2025 | 33.77 | 34.23 | 33.77 | 34.05 | 33.92 | 0.38% | 59,012 |
| Jan 23, 2025 | 33.87 | 34.11 | 33.79 | 33.92 | 33.79 | 0.33% | 34,579 |
| Jan 22, 2025 | 34.15 | 34.15 | 33.71 | 33.81 | 33.68 | -1.02% | 93,419 |
| Jan 21, 2025 | 33.98 | 34.31 | 33.96 | 34.16 | 34.03 | 0.95% | 33,740 |
| Jan 17, 2025 | 33.59 | 33.84 | 33.41 | 33.84 | 33.71 | 1.44% | 33,516 |
| Jan 16, 2025 | 33.33 | 33.56 | 33.13 | 33.36 | 33.23 | -1.07% | 67,052 |