First Trust Nasdaq Bank ETF (FTXO)
NASDAQ: FTXO · Real-Time Price · USD
32.86
-0.14 (-0.42%)
At close: Jun 27, 2025, 4:00 PM
32.91
+0.05 (0.15%)
After-hours: Jun 27, 2025, 4:15 PM EDT
FTXO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 32.97 | 33.11 | 32.73 | 32.86 | 32.86 | -0.42% | 98,068 |
| Jun 26, 2025 | 32.48 | 33.00 | 32.48 | 33.00 | 33.00 | 1.51% | 57,583 |
| Jun 25, 2025 | 32.44 | 32.58 | 32.33 | 32.51 | 32.31 | 0.15% | 57,107 |
| Jun 24, 2025 | 32.51 | 32.73 | 32.44 | 32.46 | 32.26 | 1.09% | 23,021 |
| Jun 23, 2025 | 31.40 | 32.11 | 31.26 | 32.11 | 31.91 | 1.90% | 26,503 |
| Jun 20, 2025 | 31.46 | 31.54 | 31.37 | 31.51 | 31.31 | 0.77% | 24,218 |
| Jun 18, 2025 | 30.99 | 31.38 | 30.99 | 31.27 | 31.08 | 1.66% | 62,403 |
| Jun 17, 2025 | 30.83 | 31.03 | 30.69 | 30.76 | 30.57 | -0.81% | 24,257 |
| Jun 16, 2025 | 31.02 | 31.30 | 30.95 | 31.01 | 30.82 | 0.94% | 63,414 |
| Jun 13, 2025 | 31.00 | 31.16 | 30.67 | 30.72 | 30.53 | -2.29% | 115,267 |
| Jun 12, 2025 | 31.28 | 31.49 | 31.26 | 31.44 | 31.24 | -0.54% | 22,353 |
| Jun 11, 2025 | 31.97 | 32.03 | 31.57 | 31.61 | 31.41 | -1.19% | 22,436 |
| Jun 10, 2025 | 31.80 | 32.01 | 31.78 | 31.99 | 31.79 | 0.63% | 118,867 |
| Jun 9, 2025 | 31.76 | 32.01 | 31.75 | 31.79 | 31.59 | 0.19% | 15,890 |
| Jun 6, 2025 | 31.53 | 31.73 | 31.46 | 31.73 | 31.53 | 2.49% | 16,472 |
| Jun 5, 2025 | 31.08 | 31.14 | 30.85 | 30.96 | 30.77 | -0.42% | 19,276 |
| Jun 4, 2025 | 31.43 | 31.63 | 31.08 | 31.09 | 30.90 | -0.99% | 50,738 |
| Jun 3, 2025 | 30.90 | 31.41 | 30.82 | 31.40 | 31.20 | 1.49% | 13,703 |
| Jun 2, 2025 | 30.70 | 30.94 | 30.45 | 30.94 | 30.75 | -0.29% | 18,584 |
| May 30, 2025 | 30.97 | 31.09 | 30.83 | 31.03 | 30.84 | -0.26% | 32,702 |
| May 29, 2025 | 31.06 | 31.13 | 30.85 | 31.11 | 30.92 | 0.61% | 34,880 |
| May 28, 2025 | 31.25 | 31.25 | 30.88 | 30.92 | 30.73 | -1.09% | 18,806 |
| May 27, 2025 | 31.00 | 31.26 | 30.67 | 31.26 | 31.07 | 2.36% | 29,075 |
| May 23, 2025 | 30.08 | 30.67 | 30.08 | 30.54 | 30.35 | -0.52% | 25,409 |
| May 22, 2025 | 30.54 | 30.88 | 30.50 | 30.70 | 30.51 | 0.33% | 19,205 |
| May 21, 2025 | 31.36 | 31.40 | 30.60 | 30.60 | 30.41 | -3.32% | 17,148 |
| May 20, 2025 | 31.76 | 31.83 | 31.64 | 31.65 | 31.45 | -0.57% | 106,106 |
| May 19, 2025 | 31.59 | 31.91 | 31.59 | 31.83 | 31.63 | -0.28% | 86,925 |
| May 16, 2025 | 31.88 | 32.02 | 31.68 | 31.92 | 31.72 | - | 20,411 |
| May 15, 2025 | 31.80 | 31.94 | 31.68 | 31.92 | 31.72 | 0.13% | 41,692 |
| May 14, 2025 | 31.79 | 31.93 | 31.77 | 31.88 | 31.68 | - | 26,346 |
| May 13, 2025 | 31.65 | 32.00 | 31.58 | 31.88 | 31.68 | 1.01% | 64,841 |
| May 12, 2025 | 31.53 | 31.84 | 31.48 | 31.56 | 31.36 | 4.33% | 38,398 |
| May 9, 2025 | 30.36 | 30.39 | 30.15 | 30.25 | 30.06 | -0.10% | 130,475 |
| May 8, 2025 | 30.06 | 30.50 | 30.03 | 30.28 | 30.09 | 1.82% | 25,214 |
| May 7, 2025 | 29.83 | 29.99 | 29.69 | 29.74 | 29.55 | 0.51% | 26,063 |
| May 6, 2025 | 29.65 | 29.98 | 29.59 | 29.59 | 29.41 | -1.33% | 53,883 |
| May 5, 2025 | 29.75 | 30.37 | 29.75 | 29.99 | 29.80 | -0.20% | 62,759 |
| May 2, 2025 | 29.73 | 30.09 | 29.73 | 30.05 | 29.86 | 2.81% | 107,155 |
| May 1, 2025 | 28.95 | 29.38 | 28.81 | 29.23 | 29.05 | 1.07% | 23,220 |
| Apr 30, 2025 | 28.59 | 28.96 | 28.35 | 28.92 | 28.74 | -0.92% | 53,838 |
| Apr 29, 2025 | 28.96 | 29.23 | 28.63 | 29.19 | 29.01 | 0.90% | 56,954 |
| Apr 28, 2025 | 28.87 | 29.01 | 28.63 | 28.93 | 28.75 | 0.49% | 13,733 |
| Apr 25, 2025 | 28.74 | 28.93 | 28.63 | 28.79 | 28.61 | -0.62% | 46,464 |
| Apr 24, 2025 | 28.33 | 29.01 | 28.33 | 28.97 | 28.79 | 2.11% | 43,149 |
| Apr 23, 2025 | 28.60 | 29.27 | 28.29 | 28.37 | 28.19 | 1.94% | 79,911 |
| Apr 22, 2025 | 27.30 | 27.92 | 27.20 | 27.83 | 27.66 | 3.11% | 71,937 |
| Apr 21, 2025 | 27.19 | 27.21 | 26.74 | 26.99 | 26.82 | -1.46% | 53,204 |
| Apr 17, 2025 | 27.34 | 27.66 | 27.34 | 27.39 | 27.22 | 0.88% | 80,335 |
| Apr 16, 2025 | 27.24 | 27.47 | 26.86 | 27.15 | 26.98 | -1.02% | 84,923 |