Skip to main content
First Trust Nasdaq Oil & Gas ETF (FTXN)
NASDAQ: FTXN · Real-Time Price · USD
27.43
-0.11 (-0.40%)
At close: Jun 27, 2025, 4:00 PM
27.40
-0.03 (-0.11%)
After-hours: Jun 27, 2025, 4:45 PM EDT

FTXN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202527.6127.6127.2627.4327.43-0.40%10,671
Jun 26, 202527.2227.6227.2227.5427.540.77%17,428
Jun 25, 202527.6027.6027.3327.3327.11-0.83%29,643
Jun 24, 202527.3727.8027.3727.5627.34-0.86%43,605
Jun 23, 202529.1729.1727.7927.8027.58-3.20%39,763
Jun 20, 202528.6328.8428.5828.7228.490.60%9,950
Jun 18, 202528.8729.0228.5228.5528.32-0.90%12,110
Jun 17, 202528.9429.0428.7628.8128.580.66%13,288
Jun 16, 202528.7528.9628.4028.6228.39-0.83%31,316
Jun 13, 202528.9628.9628.4828.8628.632.23%23,263
Jun 12, 202528.0128.2327.7728.2328.010.39%16,252
Jun 11, 202527.6728.1927.6228.1227.901.76%37,025
Jun 10, 202527.3627.8427.3627.6427.421.82%9,914
Jun 9, 202527.1727.3727.0427.1426.930.27%10,670
Jun 6, 202527.0327.1026.9527.0726.852.10%11,591
Jun 5, 202526.7226.7226.4626.5126.30-0.30%10,442
Jun 4, 202527.0727.2826.5626.5926.38-1.81%42,795
Jun 3, 202526.5527.2126.3427.0826.871.77%21,732
Jun 2, 202526.5926.6426.2926.6126.401.99%41,180
May 30, 202526.2026.2025.9726.0925.88-1.10%13,194
May 29, 202526.3126.4026.1926.3826.170.46%38,384
May 28, 202526.5726.5726.2626.2626.05-0.98%125,780
May 27, 202526.4026.5526.3126.5226.311.18%12,864
May 23, 202525.8626.3025.8626.2126.000.19%22,305
May 22, 202526.1526.2925.8126.1625.95-0.38%30,906
May 21, 202526.7026.7026.2626.2626.05-2.09%58,624
May 20, 202527.0127.0426.8226.8226.61-0.96%136,861
May 19, 202526.9127.0926.8527.0826.87-1.06%67,902
May 16, 202527.5027.5027.1727.3727.15-0.18%20,775
May 15, 202527.1827.4327.0327.4227.20-0.40%47,202
May 14, 202527.5527.6827.4727.5327.31-0.65%26,125
May 13, 202527.3527.9227.3527.7127.491.80%23,961
May 12, 202527.4927.7627.1527.2227.003.03%22,909
May 9, 202526.5026.5026.2626.4226.210.76%12,076
May 8, 202525.8426.4725.8426.2226.012.50%24,449
May 7, 202525.7525.7525.4525.5825.38-0.31%24,917
May 6, 202525.6025.9025.5825.6625.460.08%26,091
May 5, 202525.9025.9025.6225.6425.44-2.58%21,595
May 2, 202526.0926.3225.8926.3226.111.46%28,157
May 1, 202525.4826.2325.4825.9425.731.17%36,707
Apr 30, 202525.7125.7925.3025.6425.44-2.69%15,183
Apr 29, 202526.2626.4726.1426.3526.14-0.83%21,013
Apr 28, 202526.4226.5726.3126.5726.361.07%36,950
Apr 25, 202526.0826.3426.0826.2926.08-0.27%18,029
Apr 24, 202526.1226.4025.9726.3626.151.82%18,594
Apr 23, 202526.4126.4625.7425.8925.68-0.15%39,322
Apr 22, 202525.6026.2025.5625.9325.722.41%45,910
Apr 21, 202525.7525.7525.1025.3225.12-2.95%21,715
Apr 17, 202525.7126.5225.7126.0925.882.60%41,679
Apr 16, 202525.2525.8825.2525.4325.231.11%16,704