First Trust Nasdaq Semiconductor ETF (FTXL)
NASDAQ: FTXL · Real-Time Price · USD
83.57
+5.33 (6.81%)
At close: May 12, 2025, 4:00 PM
83.57
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
FTXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 82.96 | 84.10 | 82.58 | 83.57 | 83.57 | 6.81% | 30,479 |
| May 9, 2025 | 78.24 | 78.78 | 77.51 | 78.24 | 78.24 | 0.97% | 12,812 |
| May 8, 2025 | 77.54 | 78.64 | 76.80 | 77.49 | 77.49 | 1.52% | 18,136 |
| May 7, 2025 | 75.27 | 76.47 | 74.59 | 76.33 | 76.33 | 1.64% | 10,951 |
| May 6, 2025 | 74.66 | 75.74 | 74.41 | 75.10 | 75.10 | -0.87% | 19,512 |
| May 5, 2025 | 75.71 | 76.52 | 75.71 | 75.76 | 75.76 | -0.90% | 15,692 |
| May 2, 2025 | 76.05 | 77.15 | 75.74 | 76.45 | 76.45 | 3.24% | 21,965 |
| May 1, 2025 | 74.89 | 75.32 | 73.80 | 74.05 | 74.05 | 0.22% | 17,310 |
| Apr 30, 2025 | 71.61 | 74.14 | 71.34 | 73.89 | 73.89 | -0.04% | 43,392 |
| Apr 29, 2025 | 73.99 | 74.53 | 73.50 | 73.92 | 73.92 | -0.75% | 95,592 |
| Apr 28, 2025 | 74.66 | 75.04 | 73.18 | 74.48 | 74.48 | -0.65% | 8,664 |
| Apr 25, 2025 | 73.41 | 75.24 | 73.41 | 74.97 | 74.97 | 1.05% | 10,299 |
| Apr 24, 2025 | 71.87 | 74.19 | 71.50 | 74.19 | 74.19 | 6.34% | 8,939 |
| Apr 23, 2025 | 70.60 | 71.31 | 69.67 | 69.77 | 69.77 | 3.62% | 21,629 |
| Apr 22, 2025 | 66.79 | 67.89 | 66.46 | 67.33 | 67.33 | 1.91% | 16,199 |
| Apr 21, 2025 | 65.34 | 66.12 | 64.62 | 66.07 | 66.07 | -1.74% | 24,733 |
| Apr 17, 2025 | 67.00 | 67.39 | 66.41 | 67.24 | 67.24 | -0.37% | 19,985 |
| Apr 16, 2025 | 67.16 | 68.00 | 65.21 | 67.49 | 67.49 | -3.56% | 34,976 |
| Apr 15, 2025 | 69.90 | 70.60 | 69.57 | 69.98 | 69.98 | 0.30% | 9,197 |
| Apr 14, 2025 | 71.55 | 71.55 | 68.87 | 69.77 | 69.77 | 0.82% | 22,322 |
| Apr 11, 2025 | 67.01 | 69.25 | 66.58 | 69.20 | 69.20 | 2.19% | 25,592 |
| Apr 10, 2025 | 70.43 | 70.43 | 65.73 | 67.72 | 67.72 | -8.66% | 42,935 |
| Apr 9, 2025 | 62.52 | 74.52 | 62.52 | 74.14 | 74.14 | 18.87% | 74,997 |
| Apr 8, 2025 | 67.53 | 67.87 | 61.00 | 62.37 | 62.37 | -3.94% | 71,619 |
| Apr 7, 2025 | 61.18 | 67.87 | 59.72 | 64.93 | 64.93 | 3.13% | 39,035 |
| Apr 4, 2025 | 65.43 | 65.49 | 61.71 | 62.96 | 62.96 | -7.87% | 124,395 |
| Apr 3, 2025 | 72.40 | 72.40 | 68.34 | 68.34 | 68.34 | -10.77% | 25,226 |
| Apr 2, 2025 | 74.38 | 77.27 | 74.38 | 76.59 | 76.59 | 0.91% | 10,690 |
| Apr 1, 2025 | 75.63 | 75.90 | 73.87 | 75.90 | 75.90 | 0.46% | 7,825 |
| Mar 31, 2025 | 74.26 | 75.86 | 73.55 | 75.55 | 75.55 | -0.58% | 21,123 |
| Mar 28, 2025 | 77.85 | 77.85 | 75.49 | 75.99 | 75.99 | -3.11% | 25,128 |
| Mar 27, 2025 | 78.84 | 79.08 | 77.90 | 78.43 | 78.43 | -1.94% | 24,078 |
| Mar 26, 2025 | 81.69 | 81.69 | 79.14 | 79.98 | 79.95 | -2.63% | 28,097 |
| Mar 25, 2025 | 82.63 | 82.63 | 81.68 | 82.14 | 82.10 | -0.70% | 16,649 |
| Mar 24, 2025 | 82.39 | 83.03 | 82.36 | 82.72 | 82.69 | 2.95% | 14,424 |
| Mar 21, 2025 | 79.35 | 80.35 | 78.99 | 80.35 | 80.32 | -0.86% | 15,111 |
| Mar 20, 2025 | 80.51 | 81.71 | 80.51 | 81.05 | 81.02 | -0.95% | 13,578 |
| Mar 19, 2025 | 81.05 | 82.74 | 80.85 | 81.83 | 81.79 | 0.52% | 18,304 |
| Mar 18, 2025 | 81.58 | 81.80 | 80.94 | 81.41 | 81.38 | -1.24% | 13,521 |
| Mar 17, 2025 | 80.67 | 82.79 | 80.67 | 82.43 | 82.39 | 1.85% | 17,435 |
| Mar 14, 2025 | 79.91 | 81.10 | 79.91 | 80.93 | 80.90 | 2.81% | 19,071 |
| Mar 13, 2025 | 79.76 | 80.23 | 77.91 | 78.72 | 78.69 | 0.79% | 41,644 |
| Mar 12, 2025 | 78.80 | 79.47 | 77.45 | 78.10 | 78.07 | 1.49% | 26,225 |
| Mar 11, 2025 | 77.69 | 78.17 | 75.52 | 76.95 | 76.92 | -1.21% | 38,018 |
| Mar 10, 2025 | 79.26 | 79.26 | 76.49 | 77.89 | 77.86 | -4.32% | 54,756 |
| Mar 7, 2025 | 79.14 | 81.41 | 78.33 | 81.41 | 81.38 | 3.05% | 21,275 |
| Mar 6, 2025 | 78.79 | 80.78 | 78.44 | 79.00 | 78.97 | -3.94% | 33,509 |
| Mar 5, 2025 | 81.09 | 82.26 | 79.76 | 82.24 | 82.20 | 2.10% | 45,028 |
| Mar 4, 2025 | 80.46 | 82.66 | 78.82 | 80.55 | 80.52 | -0.42% | 40,279 |
| Mar 3, 2025 | 85.42 | 85.42 | 80.00 | 80.89 | 80.86 | -3.58% | 26,772 |