First Trust India NIFTY 50 Equal Weight ETF (NFTY)
NASDAQ: NFTY · Real-Time Price · USD
59.12
+0.10 (0.17%)
Dec 3, 2024, 4:00 PM EST - Market closed
NFTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 59.23 | 59.47 | 59.02 | 59.12 | 59.12 | 0.17% | 20,673 |
| Dec 2, 2024 | 58.82 | 59.25 | 58.54 | 59.02 | 59.02 | 0.34% | 25,863 |
| Nov 29, 2024 | 58.58 | 59.05 | 58.28 | 58.82 | 58.82 | -0.51% | 9,321 |
| Nov 27, 2024 | 59.23 | 59.31 | 58.30 | 59.12 | 59.12 | 0.39% | 31,554 |
| Nov 26, 2024 | 59.25 | 59.25 | 58.88 | 58.89 | 58.89 | -0.98% | 19,821 |
| Nov 25, 2024 | 59.53 | 59.75 | 59.20 | 59.47 | 59.47 | 1.26% | 23,512 |
| Nov 22, 2024 | 58.65 | 58.74 | 58.37 | 58.73 | 58.73 | 2.16% | 40,412 |
| Nov 21, 2024 | 57.49 | 57.68 | 57.11 | 57.49 | 57.49 | -1.20% | 81,941 |
| Nov 20, 2024 | 58.16 | 58.59 | 58.01 | 58.19 | 58.19 | 0.05% | 119,100 |
| Nov 19, 2024 | 58.02 | 58.16 | 58.02 | 58.16 | 58.16 | 0.26% | 46,023 |
| Nov 18, 2024 | 57.97 | 58.32 | 57.84 | 58.01 | 58.01 | 0.17% | 76,775 |
| Nov 15, 2024 | 58.20 | 58.30 | 57.90 | 57.91 | 57.91 | -0.82% | 28,843 |
| Nov 14, 2024 | 58.05 | 58.47 | 58.05 | 58.39 | 58.39 | 0.72% | 22,346 |
| Nov 13, 2024 | 58.14 | 58.15 | 57.85 | 57.97 | 57.97 | -0.80% | 126,446 |
| Nov 12, 2024 | 59.25 | 59.25 | 58.37 | 58.44 | 58.44 | -2.08% | 138,145 |
| Nov 11, 2024 | 59.75 | 60.00 | 59.65 | 59.68 | 59.68 | 0.15% | 14,422 |
| Nov 8, 2024 | 59.95 | 60.04 | 59.53 | 59.59 | 59.59 | -0.85% | 19,004 |
| Nov 7, 2024 | 60.34 | 60.34 | 59.91 | 60.10 | 60.10 | -0.71% | 31,367 |
| Nov 6, 2024 | 61.00 | 61.00 | 60.17 | 60.53 | 60.53 | 0.03% | 40,456 |
| Nov 5, 2024 | 60.00 | 60.58 | 59.91 | 60.51 | 60.51 | 1.68% | 41,687 |
| Nov 4, 2024 | 59.96 | 60.04 | 59.51 | 59.51 | 59.51 | -1.47% | 28,086 |
| Nov 1, 2024 | 60.11 | 60.47 | 60.10 | 60.40 | 60.40 | 0.17% | 16,785 |
| Oct 31, 2024 | 60.33 | 60.48 | 60.10 | 60.30 | 60.30 | -0.26% | 17,399 |
| Oct 30, 2024 | 60.41 | 60.58 | 60.25 | 60.46 | 60.46 | -0.20% | 15,642 |
| Oct 29, 2024 | 60.62 | 60.99 | 60.20 | 60.58 | 60.58 | -0.05% | 35,621 |
| Oct 28, 2024 | 61.23 | 61.23 | 60.00 | 60.61 | 60.61 | 1.17% | 41,090 |
| Oct 25, 2024 | 60.04 | 60.07 | 59.51 | 59.91 | 59.91 | -0.81% | 31,704 |
| Oct 24, 2024 | 60.50 | 60.63 | 60.28 | 60.40 | 60.40 | 0.20% | 14,779 |
| Oct 23, 2024 | 60.81 | 60.99 | 60.19 | 60.28 | 60.28 | -1.18% | 36,774 |
| Oct 22, 2024 | 61.23 | 61.23 | 60.89 | 61.00 | 61.00 | -1.18% | 19,203 |
| Oct 21, 2024 | 61.92 | 62.18 | 61.72 | 61.73 | 61.73 | -1.06% | 19,937 |
| Oct 18, 2024 | 62.45 | 62.45 | 62.22 | 62.39 | 62.39 | 0.76% | 23,549 |
| Oct 17, 2024 | 61.94 | 62.01 | 61.50 | 61.92 | 61.92 | -0.93% | 35,459 |
| Oct 16, 2024 | 62.98 | 62.98 | 62.21 | 62.50 | 62.50 | -0.71% | 56,918 |
| Oct 15, 2024 | 63.14 | 63.27 | 62.81 | 62.95 | 62.95 | -0.64% | 11,961 |
| Oct 14, 2024 | 63.20 | 63.62 | 63.20 | 63.35 | 63.35 | 0.25% | 18,929 |
| Oct 11, 2024 | 63.19 | 63.36 | 62.91 | 63.19 | 63.19 | 0.43% | 21,564 |
| Oct 10, 2024 | 63.15 | 63.15 | 62.80 | 62.92 | 62.92 | -1.22% | 13,458 |
| Oct 9, 2024 | 63.54 | 63.70 | 63.23 | 63.70 | 63.70 | 0.74% | 43,282 |
| Oct 8, 2024 | 62.97 | 63.39 | 62.97 | 63.23 | 63.23 | 2.08% | 33,899 |
| Oct 7, 2024 | 62.53 | 62.55 | 61.80 | 61.94 | 61.94 | -1.76% | 60,329 |
| Oct 4, 2024 | 63.09 | 63.70 | 62.74 | 63.05 | 63.05 | -0.22% | 43,134 |
| Oct 3, 2024 | 63.60 | 63.74 | 63.00 | 63.19 | 63.19 | -0.89% | 19,028 |
| Oct 2, 2024 | 64.47 | 64.47 | 63.50 | 63.76 | 63.76 | -0.41% | 56,783 |
| Oct 1, 2024 | 64.87 | 64.90 | 63.51 | 64.02 | 64.02 | -1.26% | 28,948 |
| Sep 30, 2024 | 64.85 | 64.85 | 64.50 | 64.84 | 64.84 | -0.92% | 27,679 |
| Sep 27, 2024 | 65.39 | 65.90 | 65.24 | 65.45 | 65.45 | 0.28% | 29,020 |
| Sep 26, 2024 | 65.35 | 65.88 | 65.15 | 65.26 | 65.26 | 1.01% | 34,565 |
| Sep 25, 2024 | 64.82 | 65.00 | 64.51 | 64.61 | 64.61 | -0.43% | 11,299 |
| Sep 24, 2024 | 64.81 | 65.00 | 64.51 | 64.89 | 64.89 | -0.57% | 14,331 |
| Sep 23, 2024 | 64.96 | 65.38 | 64.80 | 65.26 | 65.26 | 0.77% | 36,910 |
| Sep 20, 2024 | 64.29 | 64.99 | 64.29 | 64.76 | 64.76 | 1.45% | 17,147 |
| Sep 19, 2024 | 63.80 | 64.13 | 63.55 | 63.84 | 63.84 | 0.53% | 14,345 |
| Sep 18, 2024 | 63.57 | 64.00 | 63.12 | 63.50 | 63.50 | -0.77% | 14,166 |
| Sep 17, 2024 | 63.78 | 64.01 | 63.70 | 63.99 | 63.99 | 0.13% | 10,763 |
| Sep 16, 2024 | 64.23 | 64.23 | 63.43 | 63.91 | 63.91 | 0.06% | 14,192 |
| Sep 13, 2024 | 63.75 | 64.06 | 63.66 | 63.87 | 63.87 | 0.17% | 11,872 |
| Sep 12, 2024 | 63.36 | 63.76 | 63.05 | 63.76 | 63.76 | 1.67% | 16,918 |
| Sep 11, 2024 | 62.80 | 62.89 | 62.23 | 62.71 | 62.71 | -0.14% | 12,096 |
| Sep 10, 2024 | 62.74 | 63.00 | 62.43 | 62.80 | 62.80 | 0.77% | 10,308 |
| Sep 9, 2024 | 62.54 | 62.85 | 62.25 | 62.32 | 62.32 | 0.32% | 11,200 |
| Sep 6, 2024 | 62.68 | 62.68 | 61.61 | 62.12 | 62.12 | -1.27% | 24,759 |
| Sep 5, 2024 | 63.06 | 63.27 | 62.90 | 62.92 | 62.92 | -0.66% | 18,951 |
| Sep 4, 2024 | 63.02 | 63.49 | 62.88 | 63.34 | 63.34 | 0.67% | 14,085 |
| Sep 3, 2024 | 63.02 | 63.50 | 62.87 | 62.92 | 62.92 | -0.55% | 11,674 |
| Aug 30, 2024 | 63.35 | 63.49 | 63.09 | 63.27 | 63.27 | 0.59% | 12,380 |
| Aug 29, 2024 | 62.77 | 63.19 | 62.67 | 62.90 | 62.90 | 0.51% | 10,879 |
| Aug 28, 2024 | 62.66 | 62.89 | 62.51 | 62.58 | 62.58 | -0.33% | 12,068 |
| Aug 27, 2024 | 62.76 | 62.88 | 62.35 | 62.79 | 62.79 | 0.04% | 19,415 |
| Aug 26, 2024 | 62.78 | 63.29 | 62.51 | 62.76 | 62.76 | 0.51% | 9,817 |
| Aug 23, 2024 | 62.34 | 62.76 | 62.15 | 62.44 | 62.44 | 0.63% | 19,731 |
| Aug 22, 2024 | 62.30 | 62.40 | 62.05 | 62.05 | 62.05 | -0.77% | 11,490 |
| Aug 21, 2024 | 62.31 | 62.72 | 62.24 | 62.53 | 62.53 | 0.59% | 53,748 |
| Aug 20, 2024 | 62.07 | 62.23 | 62.00 | 62.17 | 62.17 | 0.36% | 15,534 |
| Aug 19, 2024 | 61.80 | 61.99 | 61.56 | 61.95 | 61.95 | 0.49% | 9,842 |
| Aug 16, 2024 | 61.28 | 61.70 | 61.28 | 61.65 | 61.65 | 0.72% | 94,135 |
| Aug 15, 2024 | 61.00 | 61.47 | 60.75 | 61.21 | 61.21 | 1.21% | 42,648 |
| Aug 14, 2024 | 60.50 | 60.57 | 60.13 | 60.48 | 60.48 | -0.59% | 18,980 |
| Aug 13, 2024 | 60.46 | 60.84 | 60.03 | 60.84 | 60.84 | -0.86% | 14,178 |
| Aug 12, 2024 | 61.46 | 61.46 | 61.10 | 61.37 | 61.37 | -0.20% | 27,321 |
| Aug 9, 2024 | 61.04 | 61.50 | 61.04 | 61.49 | 61.49 | 0.08% | 17,586 |
| Aug 8, 2024 | 60.99 | 61.79 | 60.99 | 61.44 | 61.44 | 0.08% | 42,475 |
| Aug 7, 2024 | 61.68 | 61.79 | 61.17 | 61.39 | 61.39 | -0.62% | 34,190 |
| Aug 6, 2024 | 60.88 | 61.99 | 60.88 | 61.77 | 61.77 | 2.47% | 109,025 |
| Aug 5, 2024 | 59.79 | 60.68 | 59.50 | 60.28 | 60.28 | -2.77% | 41,423 |
| Aug 2, 2024 | 62.11 | 62.28 | 61.71 | 62.00 | 62.00 | -1.08% | 29,570 |
| Aug 1, 2024 | 63.12 | 63.22 | 62.45 | 62.68 | 62.68 | -0.68% | 21,001 |
| Jul 31, 2024 | 62.80 | 63.19 | 62.74 | 63.11 | 63.11 | 0.99% | 19,004 |
| Jul 30, 2024 | 62.47 | 62.49 | 62.01 | 62.49 | 62.49 | 0.03% | 18,948 |
| Jul 29, 2024 | 62.53 | 62.60 | 62.00 | 62.47 | 62.47 | -0.10% | 12,086 |
| Jul 26, 2024 | 62.32 | 62.53 | 62.23 | 62.53 | 62.53 | 2.36% | 12,492 |
| Jul 25, 2024 | 60.96 | 61.29 | 60.89 | 61.09 | 61.09 | 0.54% | 16,030 |
| Jul 24, 2024 | 61.15 | 61.38 | 60.52 | 60.76 | 60.76 | -0.77% | 19,351 |
| Jul 23, 2024 | 61.04 | 61.44 | 60.90 | 61.23 | 61.23 | - | 21,730 |
| Jul 22, 2024 | 61.07 | 61.44 | 61.07 | 61.23 | 61.23 | 0.49% | 18,418 |
| Jul 19, 2024 | 61.30 | 61.30 | 60.82 | 60.93 | 60.93 | -1.74% | 11,659 |
| Jul 18, 2024 | 62.16 | 62.42 | 61.95 | 62.01 | 62.01 | 0.15% | 26,594 |
| Jul 17, 2024 | 61.97 | 62.03 | 61.70 | 61.92 | 61.92 | -0.42% | 12,622 |
| Jul 16, 2024 | 61.91 | 62.18 | 61.77 | 62.18 | 62.18 | 0.66% | 15,996 |
| Jul 15, 2024 | 61.78 | 61.96 | 61.61 | 61.77 | 61.77 | -0.10% | 40,990 |