First Trust Nasdaq Bank ETF (FTXO)

NASDAQ: FTXO · Real-Time Price · USD

39.01

+0.05 (0.14%)

At close: Apr 28, 2026, 4:00 PM EDT

39.00

-0.01 (-0.01%)

After-hours: Apr 28, 2026, 6:35 PM EDT

FTXO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.23	39.46	38.92	39.01	39.01	0.15%	122,064
Apr 27, 2026	38.38	39.08	38.38	38.95	38.95	1.28%	263,302
Apr 24, 2026	39.02	39.02	38.38	38.46	38.46	-1.51%	64,665
Apr 23, 2026	39.02	39.26	38.60	39.05	39.05	0.20%	127,509
Apr 22, 2026	39.38	39.45	38.89	38.97	38.97	-0.64%	145,687
Apr 21, 2026	39.55	39.88	39.13	39.22	39.22	-0.63%	43,205
Apr 20, 2026	39.02	39.54	39.02	39.47	39.47	0.82%	45,839
Apr 17, 2026	38.93	39.63	38.92	39.15	39.15	1.58%	210,844
Apr 16, 2026	38.65	38.93	38.52	38.54	38.54	-0.52%	69,776
Apr 15, 2026	38.93	38.96	38.53	38.74	38.74	-0.03%	92,009
Apr 14, 2026	38.76	38.96	38.43	38.75	38.75	-0.51%	160,953
Apr 13, 2026	38.27	38.97	38.12	38.95	38.95	1.05%	106,335
Apr 10, 2026	38.89	38.89	38.52	38.55	38.55	-1.00%	121,385
Apr 9, 2026	38.30	39.02	38.26	38.94	38.94	1.57%	140,135
Apr 8, 2026	38.29	38.65	38.12	38.34	38.34	3.42%	296,940
Apr 7, 2026	36.91	37.21	36.79	37.07	37.07	0.12%	156,182
Apr 6, 2026	36.66	37.05	36.66	37.02	37.02	1.05%	168,097
Apr 2, 2026	35.96	36.66	35.73	36.64	36.64	0.21%	228,024
Apr 1, 2026	36.49	36.83	36.39	36.56	36.56	1.08%	294,932
Mar 31, 2026	35.48	36.22	35.31	36.17	36.17	3.40%	315,326
Mar 30, 2026	35.22	35.33	34.85	34.98	34.98	0.23%	1,235,644
Mar 27, 2026	35.56	35.59	34.84	34.90	34.90	-2.38%	21,785,076
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	36.00	0.57%	2,051,355
Mar 24, 2026	35.09	36.19	35.00	35.87	35.79	1.17%	239,430
Mar 23, 2026	35.87	36.06	35.45	35.45	35.38	1.34%	366,895
Mar 20, 2026	34.81	35.15	34.69	34.98	34.91	0.18%	245,301
Mar 19, 2026	34.49	35.12	34.25	34.92	34.85	0.42%	234,504
Mar 18, 2026	34.85	35.20	34.73	34.77	34.70	-0.63%	226,706
Mar 17, 2026	35.16	35.44	34.93	34.99	34.92	0.41%	128,262
Mar 16, 2026	34.92	35.26	34.79	34.85	34.77	0.91%	428,648
Mar 13, 2026	35.13	35.23	34.52	34.53	34.46	-0.83%	627,741
Mar 12, 2026	34.80	35.10	34.61	34.82	34.75	-1.94%	1,215,217
Mar 11, 2026	35.76	35.89	35.27	35.51	35.44	-1.11%	291,774
Mar 10, 2026	35.88	36.60	35.59	35.91	35.84	0.08%	434,835
Mar 9, 2026	35.48	36.06	34.72	35.88	35.81	-0.47%	359,225
Mar 6, 2026	35.99	36.09	35.33	36.05	35.98	-2.46%	297,736
Mar 5, 2026	37.14	37.39	36.64	36.96	36.88	-1.36%	296,036
Mar 4, 2026	37.54	37.58	37.20	37.47	37.39	0.38%	256,974
Mar 3, 2026	36.73	37.67	36.41	37.33	37.25	-0.51%	434,105
Mar 2, 2026	36.45	37.76	36.30	37.52	37.44	1.00%	753,722
Feb 27, 2026	38.21	38.38	36.80	37.15	37.07	-4.84%	35,386,325
Feb 26, 2026	38.79	39.35	38.59	39.04	38.96	1.08%	907,421
Feb 25, 2026	38.12	38.68	38.09	38.62	38.54	2.06%	2,651,623
Feb 24, 2026	37.90	38.07	37.37	37.84	37.76	-0.47%	43,500
Feb 23, 2026	39.59	39.75	37.82	38.02	37.94	-4.37%	31,536
Feb 20, 2026	39.23	39.78	39.02	39.76	39.68	0.88%	34,310
Feb 19, 2026	39.44	39.45	39.04	39.41	39.33	-0.86%	32,188
Feb 18, 2026	39.46	39.93	39.46	39.75	39.67	1.09%	64,345
Feb 17, 2026	39.33	39.59	39.24	39.32	39.24	0.61%	51,382