First Trust Nasdaq Bank ETF (FTXO)

NASDAQ: FTXO · Real-Time Price · USD

38.82

+0.19 (0.49%)

At close: Oct 16, 2026, 4:00 PM EDT

38.51

-0.31 (-0.80%)

After-hours: Oct 16, 2026, 6:51 PM EDT

FTXO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	38.77	39.41	38.64	38.82	38.82	0.48%	78,139
Oct 15, 2026	38.25	38.69	38.05	38.63	38.63	1.36%	137,344
Oct 14, 2026	37.79	38.12	37.60	38.11	38.11	-0.97%	64,919
Oct 13, 2026	39.19	39.38	38.47	38.49	38.49	-1.32%	56,934
Oct 12, 2026	38.79	39.13	38.79	39.00	39.00	0.63%	56,447
Oct 9, 2026	38.63	38.84	38.48	38.76	38.76	0.09%	71,046
Oct 8, 2026	38.09	38.72	37.95	38.72	38.72	1.07%	63,731
Oct 7, 2026	38.42	38.42	38.06	38.31	38.31	-1.42%	119,148
Oct 6, 2026	39.00	39.22	38.74	38.86	38.86	-0.23%	69,358
Oct 5, 2026	39.09	39.15	38.78	38.95	38.95	0.03%	100,409
Oct 2, 2026	38.77	39.12	38.73	38.94	38.94	0.67%	105,017
Oct 1, 2026	38.53	38.69	37.76	38.68	38.68	-0.05%	214,105
Sep 30, 2026	38.95	39.13	38.64	38.70	38.70	-0.49%	99,135
Sep 29, 2026	39.28	39.30	38.71	38.89	38.89	-1.04%	958,071
Sep 28, 2026	39.71	39.71	39.26	39.30	39.30	-1.29%	68,098
Sep 25, 2026	39.37	39.91	39.37	39.81	39.81	1.15%	89,908
Sep 24, 2026	39.27	39.41	39.01	39.36	39.36	0.32%	87,041
Sep 23, 2026	39.74	40.03	39.44	39.44	39.23	-1.22%	58,585
Sep 22, 2026	40.88	40.88	39.77	39.93	39.72	-2.08%	118,423
Sep 21, 2026	40.76	40.98	40.67	40.78	40.56	0.48%	50,492
Sep 18, 2026	40.55	40.71	40.42	40.59	40.37	-0.33%	82,424
Sep 17, 2026	41.13	41.13	40.44	40.72	40.50	0.32%	59,622
Sep 16, 2026	41.52	41.56	40.14	40.59	40.37	-2.90%	185,277
Sep 15, 2026	41.90	42.22	41.48	41.80	41.58	-0.04%	58,005
Sep 14, 2026	42.07	42.29	41.54	41.82	41.60	-0.92%	43,950
Sep 11, 2026	42.51	42.54	41.85	42.21	41.99	0.41%	42,729
Sep 10, 2026	41.94	42.07	41.59	42.04	41.82	0.21%	21,922
Sep 9, 2026	41.91	42.19	41.74	41.95	41.73	-0.21%	35,908
Sep 8, 2026	42.44	42.46	42.02	42.04	41.82	-1.28%	32,537
Sep 4, 2026	42.37	42.68	42.37	42.59	42.36	0.10%	34,042
Sep 3, 2026	42.23	42.63	42.19	42.54	42.32	1.22%	59,047
Sep 2, 2026	41.46	42.47	41.46	42.03	41.81	1.97%	80,152
Sep 1, 2026	41.38	41.81	41.13	41.22	41.00	-0.68%	81,815
Aug 31, 2026	41.87	41.87	41.47	41.50	41.28	-1.00%	52,238
Aug 28, 2026	41.90	42.11	41.79	41.92	41.70	0.39%	74,428
Aug 27, 2026	41.71	41.86	41.41	41.76	41.54	-0.65%	59,728
Aug 26, 2026	41.89	42.17	41.76	42.03	41.81	0.32%	96,978
Aug 25, 2026	42.04	42.04	41.64	41.90	41.67	-0.09%	231,203
Aug 24, 2026	41.80	42.34	41.80	41.94	41.71	0.35%	52,951
Aug 21, 2026	41.93	42.00	41.54	41.79	41.57	0.29%	107,541
Aug 20, 2026	42.21	42.28	41.62	41.67	41.45	-1.38%	54,794
Aug 19, 2026	43.39	43.39	42.15	42.25	42.03	-2.55%	93,798
Aug 18, 2026	43.57	43.73	43.20	43.35	43.12	-0.48%	53,780
Aug 17, 2026	43.81	44.12	43.54	43.56	43.33	-0.71%	100,253
Aug 14, 2026	43.71	43.99	43.71	43.87	43.64	0.49%	61,141
Aug 13, 2026	43.80	43.95	43.53	43.66	43.43	0.09%	66,497
Aug 12, 2026	43.32	43.73	43.22	43.62	43.39	0.91%	87,540
Aug 11, 2026	42.94	43.31	42.94	43.23	43.00	0.70%	42,379
Aug 10, 2026	42.79	43.03	42.77	42.93	42.70	0.05%	74,590
Aug 7, 2026	42.81	43.01	42.54	42.91	42.68	0.10%	67,619