First Trust Nasdaq Semiconductor ETF (FTXL)
NASDAQ: FTXL · Real-Time Price · USD
112.26
+0.89 (0.80%)
Sep 29, 2025, 9:35 AM EDT - Market open
FTXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 111.02 | 111.56 | 110.47 | 111.37 | 111.37 | 0.63% | 12,953 |
| Sep 25, 2025 | 109.84 | 110.86 | 108.33 | 110.68 | 110.68 | -0.28% | 14,907 |
| Sep 24, 2025 | 110.87 | 111.32 | 110.49 | 110.99 | 110.91 | 0.03% | 20,739 |
| Sep 23, 2025 | 112.26 | 112.26 | 110.89 | 110.95 | 110.88 | -0.36% | 10,944 |
| Sep 22, 2025 | 109.24 | 111.56 | 109.24 | 111.36 | 111.28 | 1.93% | 12,056 |
| Sep 19, 2025 | 109.18 | 109.51 | 108.28 | 109.25 | 109.17 | -0.77% | 7,043 |
| Sep 18, 2025 | 108.96 | 110.75 | 108.96 | 110.09 | 110.02 | 3.76% | 18,453 |
| Sep 17, 2025 | 106.05 | 106.61 | 104.44 | 106.11 | 106.03 | -0.22% | 33,595 |
| Sep 16, 2025 | 106.07 | 106.40 | 105.55 | 106.34 | 106.27 | 0.67% | 29,775 |
| Sep 15, 2025 | 104.86 | 105.84 | 104.86 | 105.63 | 105.56 | 0.43% | 5,842 |
| Sep 12, 2025 | 104.96 | 105.19 | 104.48 | 105.18 | 105.11 | 0.41% | 9,917 |
| Sep 11, 2025 | 104.96 | 104.98 | 104.53 | 104.75 | 104.68 | 1.45% | 13,334 |
| Sep 10, 2025 | 102.95 | 103.28 | 102.56 | 103.25 | 103.18 | 2.17% | 13,135 |
| Sep 9, 2025 | 101.12 | 101.32 | 100.54 | 101.05 | 100.98 | -0.09% | 16,871 |
| Sep 8, 2025 | 100.95 | 101.38 | 100.68 | 101.15 | 101.08 | 0.64% | 11,879 |
| Sep 5, 2025 | 100.79 | 100.79 | 99.28 | 100.51 | 100.44 | 1.76% | 7,339 |
| Sep 4, 2025 | 96.87 | 98.77 | 96.87 | 98.77 | 98.70 | 1.78% | 5,256 |
| Sep 3, 2025 | 97.32 | 97.58 | 96.11 | 97.04 | 96.98 | -0.38% | 13,017 |
| Sep 2, 2025 | 96.12 | 97.41 | 95.74 | 97.41 | 97.35 | -1.09% | 25,763 |
| Aug 29, 2025 | 100.18 | 100.18 | 98.08 | 98.49 | 98.42 | -3.01% | 9,605 |
| Aug 28, 2025 | 101.08 | 101.63 | 100.92 | 101.55 | 101.47 | 0.90% | 5,826 |
| Aug 27, 2025 | 99.97 | 100.64 | 99.91 | 100.64 | 100.57 | 0.25% | 6,463 |
| Aug 26, 2025 | 100.55 | 100.71 | 100.25 | 100.39 | 100.32 | 0.85% | 11,907 |
| Aug 25, 2025 | 99.55 | 99.84 | 99.37 | 99.54 | 99.47 | -0.05% | 8,830 |
| Aug 22, 2025 | 97.39 | 100.52 | 97.39 | 99.59 | 99.52 | 2.73% | 4,206 |
| Aug 21, 2025 | 96.80 | 97.49 | 96.72 | 96.94 | 96.87 | -0.70% | 3,933 |
| Aug 20, 2025 | 97.67 | 97.67 | 95.16 | 97.62 | 97.55 | -0.52% | 6,260 |
| Aug 19, 2025 | 99.39 | 100.15 | 98.02 | 98.14 | 98.07 | -1.62% | 9,958 |
| Aug 18, 2025 | 99.19 | 99.80 | 99.19 | 99.75 | 99.68 | 0.35% | 4,533 |
| Aug 15, 2025 | 100.72 | 100.72 | 99.10 | 99.40 | 99.33 | -2.91% | 4,551 |
| Aug 14, 2025 | 101.23 | 102.47 | 101.13 | 102.38 | 102.31 | -0.17% | 5,448 |
| Aug 13, 2025 | 102.18 | 102.56 | 101.46 | 102.56 | 102.49 | 1.16% | 8,407 |
| Aug 12, 2025 | 98.90 | 101.44 | 98.90 | 101.38 | 101.31 | 3.30% | 10,530 |
| Aug 11, 2025 | 98.80 | 99.76 | 97.99 | 98.14 | 98.07 | -0.06% | 54,036 |
| Aug 8, 2025 | 97.15 | 98.26 | 97.15 | 98.21 | 98.14 | 1.03% | 13,448 |
| Aug 7, 2025 | 97.41 | 97.83 | 96.44 | 97.20 | 97.13 | 1.97% | 9,668 |
| Aug 6, 2025 | 95.07 | 95.64 | 94.12 | 95.32 | 95.25 | -0.91% | 12,577 |
| Aug 5, 2025 | 97.02 | 97.32 | 95.42 | 96.20 | 96.13 | -0.54% | 31,285 |
| Aug 4, 2025 | 95.77 | 96.85 | 95.77 | 96.73 | 96.66 | 1.23% | 23,986 |
| Aug 1, 2025 | 94.65 | 96.30 | 93.61 | 95.55 | 95.48 | -1.20% | 7,983 |
| Jul 31, 2025 | 98.95 | 98.95 | 96.13 | 96.71 | 96.64 | -3.47% | 7,134 |
| Jul 30, 2025 | 100.31 | 100.63 | 99.61 | 100.19 | 100.12 | 0.79% | 33,889 |
| Jul 29, 2025 | 99.90 | 100.60 | 99.40 | 99.40 | 99.33 | 0.32% | 7,057 |
| Jul 28, 2025 | 98.13 | 99.16 | 98.13 | 99.08 | 99.01 | 1.86% | 8,504 |
| Jul 25, 2025 | 97.11 | 97.40 | 96.69 | 97.27 | 97.21 | -0.16% | 5,352 |
| Jul 24, 2025 | 97.78 | 97.78 | 96.86 | 97.43 | 97.36 | -0.03% | 3,930 |
| Jul 23, 2025 | 97.57 | 97.57 | 96.47 | 97.45 | 97.39 | -0.58% | 8,975 |
| Jul 22, 2025 | 99.20 | 99.20 | 97.68 | 98.03 | 97.96 | -1.56% | 21,162 |
| Jul 21, 2025 | 99.35 | 100.57 | 99.35 | 99.58 | 99.51 | 0.36% | 65,940 |
| Jul 18, 2025 | 99.63 | 99.63 | 98.88 | 99.22 | 99.15 | 0.14% | 2,656 |