Skip to main content
First Trust Nasdaq Semiconductor ETF (FTXL)
NASDAQ: FTXL · Real-Time Price · USD
131.38
+1.85 (1.43%)
At close: Dec 5, 2025, 4:00 PM EST
132.19
+0.81 (0.62%)
After-hours: Dec 5, 2025, 6:01 PM EST

FTXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025130.54132.50130.54131.38131.381.43%57,133
Dec 4, 2025130.63130.63128.98129.53129.53-1.27%42,355
Dec 3, 2025129.26131.20128.44131.19131.191.95%86,197
Dec 2, 2025126.56129.15126.30128.68128.682.85%80,617
Dec 1, 2025123.85125.88123.85125.11125.11-0.30%86,849
Nov 28, 2025123.68125.65123.48125.49125.492.36%38,684
Nov 26, 2025120.72123.62120.72122.59122.592.43%78,000
Nov 25, 2025117.60119.89116.29119.68119.680.74%71,243
Nov 24, 2025115.36119.28115.35118.81118.814.19%32,695
Nov 21, 2025112.23115.51110.24114.03114.032.03%62,063
Nov 20, 2025120.91120.91111.47111.76111.76-5.01%95,907
Nov 19, 2025116.12119.28116.03117.66117.661.46%183,136
Nov 18, 2025115.46117.24114.38115.97115.97-1.70%110,193
Nov 17, 2025119.61121.76116.94117.97117.97-2.18%125,283
Nov 14, 2025117.03122.32117.03120.60120.600.24%11,154,267
Nov 13, 2025124.01124.01119.43120.31120.31-3.84%350,240
Nov 12, 2025125.35126.22124.44125.11125.111.22%671,705
Nov 11, 2025124.57124.57123.50123.60123.60-2.34%12,069
Nov 10, 2025126.97126.97125.24126.56126.562.83%28,004
Nov 7, 2025121.72123.08119.33123.08123.08-0.80%6,832
Nov 6, 2025126.83126.93123.43124.07124.07-2.12%15,506
Nov 5, 2025123.02128.03123.02126.76126.763.83%17,172
Nov 4, 2025124.21124.91121.78122.08122.08-4.42%8,932
Nov 3, 2025127.68128.16127.42127.72127.721.27%5,222
Oct 31, 2025127.59127.59125.85126.12126.12-0.24%7,339
Oct 30, 2025128.05128.42126.43126.43126.43-1.35%22,025
Oct 29, 2025128.28129.89127.54128.16128.161.38%18,286
Oct 28, 2025125.90127.22125.47126.41126.410.42%14,288
Oct 27, 2025124.84126.60124.84125.88125.882.74%9,279
Oct 24, 2025122.90122.94122.52122.52122.521.34%13,189
Oct 23, 2025119.51120.90119.51120.90120.903.01%4,338
Oct 22, 2025119.62119.62115.95117.36117.36-2.62%11,119
Oct 21, 2025120.51121.00119.70120.52120.52-0.52%10,415
Oct 20, 2025120.09121.38120.09121.15121.152.17%13,361
Oct 17, 2025117.69118.79117.56118.57118.57-0.23%3,109
Oct 16, 2025119.02119.80117.89118.85118.851.06%18,469
Oct 15, 2025116.93117.60116.01117.60117.602.89%17,756
Oct 14, 2025114.25116.38114.25114.30114.29-1.83%12,340
Oct 13, 2025114.90116.52114.90116.43116.434.97%6,824
Oct 10, 2025118.46118.50110.69110.91110.91-6.12%10,278
Oct 9, 2025118.87118.87117.00118.14118.14-0.53%8,028
Oct 8, 2025115.67118.78115.67118.78118.782.94%16,187
Oct 7, 2025119.58119.58115.13115.39115.39-2.33%10,488
Oct 6, 2025119.24119.86118.14118.14118.141.80%6,790
Oct 3, 2025116.82117.30116.05116.05116.05-0.35%6,340
Oct 2, 2025115.84116.79115.84116.46116.461.55%10,336
Oct 1, 2025110.82114.70110.82114.69114.692.55%5,808
Sep 30, 2025110.90111.83110.61111.83111.830.63%29,312
Sep 29, 2025112.26112.26111.03111.14111.14-0.21%3,797
Sep 26, 2025111.02111.56110.47111.37111.370.63%12,953