First Trust Nasdaq Oil & ... (FTXN)
NASDAQ: FTXN
· Real-Time Price · USD
28.44
0.59 (2.10%)
At close: Sep 10, 2025, 3:27 PM
FTXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 27.96 | 28.27 | 27.84 | 27.85 | 27.85 | 0.00% | 13,482 |
| Sep 8, 2025 | 28.14 | 28.14 | 27.66 | 27.85 | 27.85 | -0.68% | 14,700 |
| Sep 5, 2025 | 28.45 | 28.48 | 27.88 | 28.04 | 28.04 | -2.16% | 21,002 |
| Sep 4, 2025 | 28.27 | 28.72 | 28.26 | 28.66 | 28.66 | 1.13% | 44,518 |
| Sep 3, 2025 | 28.93 | 29.11 | 28.26 | 28.34 | 28.34 | -2.75% | 25,729 |
| Sep 2, 2025 | 28.93 | 29.16 | 28.87 | 29.14 | 29.14 | 0.21% | 20,800 |
| Aug 29, 2025 | 29.00 | 29.19 | 29.00 | 29.08 | 29.08 | 0.35% | 28,600 |
| Aug 28, 2025 | 28.67 | 29.00 | 28.56 | 28.98 | 28.98 | 0.98% | 19,830 |
| Aug 27, 2025 | 28.29 | 28.81 | 28.29 | 28.70 | 28.70 | 1.23% | 24,950 |
| Aug 26, 2025 | 28.26 | 28.35 | 28.13 | 28.35 | 28.35 | -0.39% | 16,788 |
| Aug 25, 2025 | 28.27 | 28.46 | 28.24 | 28.46 | 28.46 | 0.71% | 26,214 |
| Aug 22, 2025 | 27.95 | 28.32 | 27.95 | 28.26 | 28.26 | 2.43% | 20,800 |
| Aug 21, 2025 | 27.44 | 27.70 | 27.33 | 27.59 | 27.59 | 0.55% | 11,743 |
| Aug 20, 2025 | 27.29 | 27.54 | 27.20 | 27.44 | 27.44 | 0.77% | 14,300 |
| Aug 19, 2025 | 27.18 | 27.47 | 27.12 | 27.23 | 27.23 | -0.48% | 17,900 |
| Aug 18, 2025 | 27.43 | 27.43 | 27.16 | 27.36 | 27.36 | -0.58% | 14,217 |
| Aug 15, 2025 | 27.64 | 27.85 | 27.52 | 27.52 | 27.52 | -0.47% | 11,500 |
| Aug 14, 2025 | 27.59 | 27.66 | 27.30 | 27.65 | 27.65 | 0.18% | 23,738 |
| Aug 13, 2025 | 27.42 | 27.60 | 27.24 | 27.60 | 27.60 | 1.06% | 8,019 |
| Aug 12, 2025 | 27.10 | 27.49 | 27.10 | 27.31 | 27.31 | 0.92% | 14,415 |