First Trust India NIFTY 50 Equal Weight ETF (NFTY)
NASDAQ: NFTY · Real-Time Price · USD
56.97
+0.17 (0.30%)
At close: Aug 1, 2025, 4:00 PM
56.64
-0.33 (-0.58%)
After-hours: Aug 1, 2025, 6:05 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 56.72 | 57.06 | 56.58 | 56.97 | 56.97 | 0.30% | 11,740 |
| Jul 31, 2025 | 56.90 | 57.17 | 56.66 | 56.80 | 56.80 | -0.05% | 26,517 |
| Jul 30, 2025 | 57.00 | 57.24 | 56.56 | 56.83 | 56.83 | -1.36% | 23,401 |
| Jul 29, 2025 | 57.91 | 57.91 | 57.40 | 57.61 | 57.61 | 0.09% | 17,771 |
| Jul 28, 2025 | 57.60 | 57.81 | 57.25 | 57.56 | 57.56 | -0.93% | 34,296 |
| Jul 25, 2025 | 57.82 | 58.21 | 57.67 | 58.10 | 58.10 | -0.30% | 14,137 |
| Jul 24, 2025 | 58.47 | 58.66 | 58.05 | 58.28 | 58.28 | -1.27% | 12,387 |
| Jul 23, 2025 | 58.75 | 59.03 | 58.75 | 59.02 | 59.02 | 0.30% | 14,276 |
| Jul 22, 2025 | 58.74 | 58.94 | 58.56 | 58.85 | 58.85 | -0.19% | 10,585 |
| Jul 21, 2025 | 59.05 | 59.11 | 58.75 | 58.96 | 58.96 | 0.39% | 18,187 |
| Jul 18, 2025 | 58.97 | 59.04 | 58.53 | 58.73 | 58.73 | -0.91% | 90,186 |
| Jul 17, 2025 | 59.03 | 59.32 | 59.00 | 59.27 | 59.27 | -0.42% | 36,349 |
| Jul 16, 2025 | 59.30 | 59.59 | 59.10 | 59.51 | 59.51 | 0.73% | 32,691 |
| Jul 15, 2025 | 59.42 | 59.60 | 59.08 | 59.08 | 59.08 | -0.22% | 14,633 |
| Jul 14, 2025 | 59.01 | 59.24 | 59.00 | 59.21 | 59.21 | -0.07% | 13,077 |
| Jul 11, 2025 | 59.24 | 59.33 | 59.16 | 59.25 | 59.25 | -0.62% | 9,106 |
| Jul 10, 2025 | 59.49 | 59.78 | 59.48 | 59.62 | 59.62 | -0.38% | 29,235 |
| Jul 9, 2025 | 59.79 | 60.00 | 59.68 | 59.85 | 59.85 | -0.08% | 6,995 |
| Jul 8, 2025 | 59.82 | 59.90 | 59.62 | 59.90 | 59.90 | 0.50% | 9,082 |
| Jul 7, 2025 | 59.78 | 59.83 | 59.53 | 59.60 | 59.60 | -0.90% | 13,162 |
| Jul 3, 2025 | 60.03 | 60.20 | 59.90 | 60.14 | 60.14 | 0.33% | 6,439 |
| Jul 2, 2025 | 59.90 | 59.99 | 59.64 | 59.94 | 59.94 | -0.23% | 11,144 |
| Jul 1, 2025 | 59.98 | 60.21 | 59.86 | 60.08 | 60.08 | 0.18% | 9,523 |
| Jun 30, 2025 | 59.95 | 59.98 | 59.69 | 59.97 | 59.97 | -0.38% | 14,972 |
| Jun 27, 2025 | 60.35 | 60.47 | 60.10 | 60.20 | 60.20 | 0.20% | 20,161 |
| Jun 26, 2025 | 59.90 | 60.17 | 59.69 | 60.08 | 60.08 | 1.49% | 11,258 |
| Jun 25, 2025 | 59.04 | 59.30 | 59.04 | 59.20 | 59.20 | 0.27% | 9,572 |
| Jun 24, 2025 | 58.83 | 59.24 | 58.76 | 59.04 | 59.04 | 0.75% | 13,778 |
| Jun 23, 2025 | 58.08 | 58.61 | 58.08 | 58.60 | 58.60 | 0.69% | 584,587 |
| Jun 20, 2025 | 58.29 | 58.44 | 57.93 | 58.20 | 58.20 | 0.78% | 29,770 |
| Jun 18, 2025 | 57.99 | 58.16 | 57.46 | 57.75 | 57.75 | -0.35% | 39,543 |
| Jun 17, 2025 | 58.39 | 58.62 | 57.70 | 57.95 | 57.95 | -1.58% | 32,960 |
| Jun 16, 2025 | 58.84 | 59.20 | 58.66 | 58.88 | 58.88 | 1.26% | 12,988 |
| Jun 13, 2025 | 58.17 | 58.57 | 58.00 | 58.15 | 58.15 | -1.46% | 17,093 |
| Jun 12, 2025 | 58.90 | 59.11 | 58.90 | 59.01 | 59.01 | -0.99% | 19,720 |
| Jun 11, 2025 | 59.37 | 59.72 | 59.31 | 59.60 | 59.60 | 0.03% | 24,164 |
| Jun 10, 2025 | 59.60 | 59.60 | 59.36 | 59.58 | 59.58 | 0.18% | 10,304 |
| Jun 9, 2025 | 59.38 | 59.47 | 59.00 | 59.47 | 59.47 | 0.69% | 10,259 |
| Jun 6, 2025 | 58.95 | 59.37 | 58.80 | 59.06 | 59.06 | 1.34% | 17,063 |
| Jun 5, 2025 | 58.44 | 58.54 | 57.92 | 58.28 | 58.28 | 0.36% | 22,738 |
| Jun 4, 2025 | 58.34 | 58.34 | 57.97 | 58.07 | 58.07 | -0.34% | 17,347 |
| Jun 3, 2025 | 58.20 | 58.52 | 58.00 | 58.27 | 58.27 | -0.60% | 20,501 |
| Jun 2, 2025 | 58.49 | 58.81 | 58.42 | 58.62 | 58.62 | 0.22% | 10,723 |
| May 30, 2025 | 58.61 | 58.66 | 58.37 | 58.49 | 58.49 | -0.75% | 9,580 |
| May 29, 2025 | 58.84 | 59.07 | 58.48 | 58.93 | 58.93 | 0.75% | 24,609 |
| May 28, 2025 | 58.61 | 58.76 | 58.12 | 58.49 | 58.49 | -0.73% | 13,666 |
| May 27, 2025 | 59.44 | 59.44 | 58.91 | 58.92 | 58.92 | -0.39% | 33,936 |
| May 23, 2025 | 58.62 | 59.17 | 58.62 | 59.15 | 59.15 | 1.72% | 31,487 |
| May 22, 2025 | 58.30 | 58.32 | 57.82 | 58.15 | 58.15 | -0.29% | 24,213 |
| May 21, 2025 | 58.59 | 58.82 | 58.25 | 58.32 | 58.32 | -0.46% | 9,377 |