First Trust Nasdaq Semiconductor ETF (FTXL)
NASDAQ: FTXL · Real-Time Price · USD
95.87
-0.63 (-0.65%)
At close: Jun 27, 2025, 4:00 PM
95.87
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:15 PM EDT
FTXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 96.37 | 97.07 | 95.12 | 95.87 | 95.87 | -0.65% | 21,499 |
| Jun 26, 2025 | 95.56 | 96.50 | 95.56 | 96.50 | 96.50 | 0.66% | 45,585 |
| Jun 25, 2025 | 95.14 | 95.87 | 94.74 | 95.87 | 95.74 | 1.13% | 19,417 |
| Jun 24, 2025 | 93.86 | 94.85 | 93.86 | 94.80 | 94.67 | 3.27% | 8,978 |
| Jun 23, 2025 | 91.48 | 91.97 | 90.51 | 91.80 | 91.67 | 0.54% | 7,957 |
| Jun 20, 2025 | 92.52 | 92.52 | 89.84 | 91.31 | 91.18 | -0.54% | 5,321 |
| Jun 18, 2025 | 91.91 | 92.58 | 91.53 | 91.81 | 91.68 | 0.89% | 4,244 |
| Jun 17, 2025 | 91.94 | 92.33 | 91.00 | 91.00 | 90.87 | -0.77% | 3,753 |
| Jun 16, 2025 | 90.36 | 92.00 | 90.36 | 91.71 | 91.58 | 3.01% | 5,115 |
| Jun 13, 2025 | 89.31 | 90.21 | 88.79 | 89.03 | 88.90 | -2.30% | 10,435 |
| Jun 12, 2025 | 90.99 | 91.56 | 90.95 | 91.13 | 91.00 | -0.15% | 17,194 |
| Jun 11, 2025 | 91.94 | 92.02 | 90.53 | 91.27 | 91.14 | -0.24% | 5,821 |
| Jun 10, 2025 | 89.66 | 91.52 | 89.66 | 91.49 | 91.36 | 1.98% | 7,186 |
| Jun 9, 2025 | 88.36 | 89.95 | 88.36 | 89.71 | 89.58 | 2.62% | 5,614 |
| Jun 6, 2025 | 87.64 | 88.82 | 87.42 | 87.42 | 87.30 | 0.43% | 6,492 |
| Jun 5, 2025 | 87.86 | 88.66 | 86.54 | 87.05 | 86.93 | -0.17% | 7,276 |
| Jun 4, 2025 | 86.65 | 87.39 | 86.05 | 87.20 | 87.08 | 1.17% | 9,166 |
| Jun 3, 2025 | 83.83 | 86.19 | 83.83 | 86.19 | 86.07 | 3.21% | 6,180 |
| Jun 2, 2025 | 82.23 | 83.65 | 82.20 | 83.51 | 83.39 | 1.52% | 9,244 |
| May 30, 2025 | 83.03 | 83.03 | 80.94 | 82.26 | 82.14 | -1.70% | 7,990 |
| May 29, 2025 | 83.73 | 84.31 | 83.28 | 83.68 | 83.56 | 0.01% | 14,874 |
| May 28, 2025 | 84.17 | 84.36 | 83.63 | 83.67 | 83.55 | -0.30% | 8,303 |
| May 27, 2025 | 83.11 | 84.35 | 83.11 | 83.92 | 83.80 | 2.96% | 6,710 |
| May 23, 2025 | 80.42 | 81.60 | 80.37 | 81.51 | 81.40 | -1.49% | 12,773 |
| May 22, 2025 | 83.53 | 83.90 | 82.38 | 82.74 | 82.62 | -1.04% | 11,144 |
| May 21, 2025 | 84.37 | 85.84 | 83.00 | 83.61 | 83.49 | -1.59% | 9,996 |
| May 20, 2025 | 84.46 | 85.01 | 84.25 | 84.96 | 84.84 | -0.08% | 14,686 |
| May 19, 2025 | 83.72 | 85.24 | 83.72 | 85.03 | 84.91 | -0.54% | 17,437 |
| May 16, 2025 | 85.54 | 85.54 | 84.56 | 85.49 | 85.37 | -0.42% | 24,282 |
| May 15, 2025 | 85.03 | 86.04 | 84.72 | 85.85 | 85.73 | -0.58% | 35,966 |
| May 14, 2025 | 86.45 | 86.45 | 85.76 | 86.35 | 86.23 | 0.38% | 8,648 |
| May 13, 2025 | 83.98 | 86.38 | 83.98 | 86.02 | 85.90 | 2.93% | 18,598 |
| May 12, 2025 | 82.96 | 84.10 | 82.58 | 83.57 | 83.45 | 6.81% | 30,479 |
| May 9, 2025 | 78.24 | 78.78 | 77.51 | 78.24 | 78.13 | 0.97% | 12,812 |
| May 8, 2025 | 77.54 | 78.64 | 76.80 | 77.49 | 77.38 | 1.52% | 18,136 |
| May 7, 2025 | 75.27 | 76.47 | 74.59 | 76.33 | 76.22 | 1.64% | 10,951 |
| May 6, 2025 | 74.66 | 75.74 | 74.41 | 75.10 | 74.99 | -0.87% | 19,512 |
| May 5, 2025 | 75.71 | 76.52 | 75.71 | 75.76 | 75.65 | -0.90% | 15,692 |
| May 2, 2025 | 76.05 | 77.15 | 75.74 | 76.45 | 76.34 | 3.24% | 21,965 |
| May 1, 2025 | 74.89 | 75.32 | 73.80 | 74.05 | 73.95 | 0.22% | 17,310 |
| Apr 30, 2025 | 71.61 | 74.14 | 71.34 | 73.89 | 73.79 | -0.04% | 43,392 |
| Apr 29, 2025 | 73.99 | 74.53 | 73.50 | 73.92 | 73.82 | -0.75% | 95,592 |
| Apr 28, 2025 | 74.66 | 75.04 | 73.18 | 74.48 | 74.38 | -0.65% | 8,664 |
| Apr 25, 2025 | 73.41 | 75.24 | 73.41 | 74.97 | 74.86 | 1.05% | 10,299 |
| Apr 24, 2025 | 71.87 | 74.19 | 71.50 | 74.19 | 74.09 | 6.34% | 8,939 |
| Apr 23, 2025 | 70.60 | 71.31 | 69.67 | 69.77 | 69.67 | 3.62% | 21,629 |
| Apr 22, 2025 | 66.79 | 67.89 | 66.46 | 67.33 | 67.24 | 1.91% | 16,199 |
| Apr 21, 2025 | 65.34 | 66.12 | 64.62 | 66.07 | 65.98 | -1.74% | 24,733 |
| Apr 17, 2025 | 67.00 | 67.39 | 66.41 | 67.24 | 67.15 | -0.37% | 19,985 |
| Apr 16, 2025 | 67.16 | 68.00 | 65.21 | 67.49 | 67.40 | -3.56% | 34,976 |