First Trust Indxx Critical Metals ETF (FMTL)

NYSEARCA: FMTL · Real-Time Price · USD

34.55

-1.22 (-3.40%)

At close: Apr 28, 2026, 4:00 PM EDT

34.55

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

FMTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.16	35.16	34.52	34.55	34.55	-3.41%	3,425
Apr 27, 2026	35.88	35.88	35.50	35.77	35.77	-0.59%	886
Apr 24, 2026	35.81	36.12	35.81	35.98	35.98	0.46%	7,594
Apr 23, 2026	36.42	36.58	35.80	35.82	35.82	-2.89%	4,062
Apr 22, 2026	36.68	36.88	36.54	36.88	36.88	3.62%	5,177
Apr 21, 2026	36.95	36.95	35.59	35.59	35.59	-3.83%	2,017
Apr 20, 2026	37.13	37.25	36.87	37.01	37.01	-1.07%	8,201
Apr 17, 2026	37.43	37.74	37.25	37.41	37.41	1.05%	4,588
Apr 16, 2026	37.38	37.38	36.94	37.02	37.02	0.38%	7,226
Apr 15, 2026	36.92	37.32	36.88	36.88	36.88	-0.99%	5,878
Apr 14, 2026	37.33	37.33	37.12	37.25	37.25	1.34%	4,317
Apr 13, 2026	36.34	36.76	36.34	36.76	36.76	-0.36%	1,130
Apr 10, 2026	36.83	37.00	36.34	36.89	36.89	2.10%	17,610
Apr 9, 2026	36.22	36.36	35.84	36.13	36.13	-0.22%	5,131
Apr 8, 2026	36.29	36.29	35.72	36.21	36.21	5.60%	6,099
Apr 7, 2026	34.15	34.29	33.73	34.29	34.29	0.05%	5,212
Apr 6, 2026	34.22	34.50	34.04	34.27	34.27	-0.14%	17,724
Apr 2, 2026	33.05	34.39	33.05	34.32	34.32	-0.85%	2,279
Apr 1, 2026	34.07	34.69	34.07	34.61	34.61	3.37%	6,567
Mar 31, 2026	32.95	33.55	32.77	33.48	33.48	5.56%	41,231
Mar 30, 2026	32.33	32.33	31.72	31.72	31.72	-0.32%	1,667
Mar 27, 2026	31.39	32.08	31.39	31.82	31.82	1.89%	3,176
Mar 26, 2026	31.73	32.19	31.23	31.23	31.23	-4.19%	7,237
Mar 25, 2026	32.84	32.84	32.55	32.60	32.60	2.34%	4,103
Mar 24, 2026	30.98	31.85	30.98	31.85	31.85	0.92%	3,884
Mar 23, 2026	31.24	31.75	31.24	31.56	31.56	4.60%	3,640
Mar 20, 2026	31.32	31.32	30.08	30.17	30.17	-3.79%	10,987
Mar 19, 2026	30.55	31.58	30.23	31.36	31.36	-3.54%	9,431
Mar 18, 2026	32.92	32.92	32.49	32.51	32.51	-3.87%	5,416
Mar 17, 2026	33.52	34.01	33.52	33.82	33.82	0.48%	11,444
Mar 16, 2026	33.18	33.80	33.18	33.66	33.66	2.75%	18,984
Mar 13, 2026	34.18	34.18	32.76	32.76	32.76	-5.04%	7,205
Mar 12, 2026	35.01	35.01	34.30	34.50	34.50	-2.38%	4,327
Mar 11, 2026	35.12	35.34	35.02	35.34	35.34	-0.25%	1,773
Mar 10, 2026	35.42	35.68	35.14	35.43	35.43	2.57%	6,119
Mar 9, 2026	33.14	34.72	32.94	34.54	34.54	1.56%	4,186
Mar 6, 2026	34.27	34.55	34.01	34.01	34.01	-2.83%	3,008
Mar 5, 2026	35.50	35.80	34.71	35.00	35.00	-4.79%	7,106
Mar 4, 2026	36.41	36.76	36.35	36.76	36.76	1.94%	4,720
Mar 3, 2026	35.50	36.54	35.00	36.06	36.06	-6.26%	6,675
Mar 2, 2026	38.36	38.74	38.22	38.47	38.47	-0.65%	8,670
Feb 27, 2026	38.68	38.73	38.48	38.72	38.72	0.83%	7,414
Feb 26, 2026	37.66	38.40	37.46	38.40	38.40	-1.29%	7,795
Feb 25, 2026	38.64	39.01	38.62	38.90	38.90	2.94%	19,178
Feb 24, 2026	36.64	37.91	36.64	37.79	37.79	1.40%	9,243
Feb 23, 2026	37.01	37.29	36.79	37.27	37.27	1.86%	31,572
Feb 20, 2026	35.78	36.59	35.78	36.59	36.59	1.87%	9,015
Feb 19, 2026	35.08	35.93	35.08	35.92	35.92	0.14%	7,562
Feb 18, 2026	35.74	36.08	35.66	35.87	35.87	2.28%	14,089
Feb 17, 2026	34.30	35.15	34.23	35.07	35.07	-2.50%	16,992
Feb 13, 2026	35.32	36.02	35.23	35.97	35.97	1.01%	3,900
Feb 12, 2026	36.60	36.72	35.54	35.61	35.61	-2.72%	14,416
Feb 11, 2026	36.46	36.66	35.93	36.61	36.61	2.45%	5,959
Feb 10, 2026	35.69	35.76	35.57	35.73	35.73	0.04%	3,118
Feb 9, 2026	35.45	35.81	35.44	35.72	35.72	4.31%	5,525
Feb 6, 2026	34.04	34.24	34.04	34.24	34.24	3.43%	4,118
Feb 5, 2026	34.06	34.06	33.04	33.11	33.11	-5.23%	5,924
Feb 4, 2026	35.91	35.92	34.37	34.94	34.94	-2.60%	6,560
Feb 3, 2026	35.36	36.04	35.36	35.87	35.87	5.13%	7,649
Feb 2, 2026	34.06	34.16	33.89	34.12	34.12	0.24%	4,227
Jan 30, 2026	35.19	35.28	33.99	34.04	34.04	-8.34%	11,191
Jan 29, 2026	38.73	38.73	36.35	37.14	37.14	0.27%	19,232
Jan 28, 2026	36.68	37.04	36.36	37.03	37.03	2.40%	23,335
Jan 27, 2026	35.52	36.18	35.32	36.17	36.17	1.85%	6,150
Jan 26, 2026	36.05	36.27	35.47	35.51	35.51	1.50%	30,071
Jan 23, 2026	34.47	35.14	34.47	34.99	34.99	2.18%	9,412
Jan 22, 2026	34.44	34.44	34.11	34.24	34.24	-0.72%	7,908
Jan 21, 2026	34.76	34.79	34.20	34.49	34.49	1.93%	4,172
Jan 20, 2026	33.54	33.90	33.54	33.84	33.83	1.74%	6,573
Jan 16, 2026	33.13	33.31	32.89	33.26	33.26	-0.90%	16,962
Jan 15, 2026	33.34	33.68	33.34	33.56	33.56	0.17%	7,800
Jan 14, 2026	33.13	33.55	33.12	33.50	33.50	2.33%	35,316
Jan 13, 2026	32.80	32.89	32.63	32.74	32.74	0.22%	8,422
Jan 12, 2026	32.34	32.83	32.33	32.67	32.67	3.11%	90,108
Jan 9, 2026	31.68	31.77	31.55	31.68	31.68	2.31%	15,193
Jan 8, 2026	30.60	31.10	30.60	30.97	30.97	-0.76%	48,420
Jan 7, 2026	30.97	31.30	30.63	31.20	31.20	-0.86%	145,428
Jan 6, 2026	31.29	31.54	31.21	31.47	31.47	2.45%	5,621
Jan 5, 2026	30.28	30.78	30.28	30.72	30.72	4.34%	76,850
Jan 2, 2026	29.63	29.65	29.39	29.44	29.44	0.95%	1,369
Dec 31, 2025	29.15	29.22	29.14	29.17	29.17	-0.46%	1,306
Dec 30, 2025	29.59	29.59	29.30	29.30	29.30	0.60%	6,664
Dec 29, 2025	29.41	29.41	29.12	29.13	29.13	-2.31%	5,457
Dec 26, 2025	30.00	30.03	29.68	29.81	29.81	1.70%	2,741
Dec 24, 2025	29.49	29.49	29.08	29.32	29.32	-0.72%	1,960
Dec 23, 2025	29.16	29.68	29.16	29.53	29.53	1.97%	8,622
Dec 22, 2025	29.10	29.10	28.94	28.96	28.96	2.04%	1,903
Dec 19, 2025	28.59	28.59	28.38	28.38	28.38	1.28%	1,637
Dec 18, 2025	28.18	28.18	28.02	28.02	28.02	0.91%	9,386
Dec 17, 2025	28.02	28.02	27.77	27.77	27.77	0.18%	2,365
Dec 16, 2025	27.79	27.98	27.72	27.72	27.72	-0.72%	9,767
Dec 15, 2025	27.93	28.08	27.92	27.92	27.92	0.05%	3,244
Dec 12, 2025	28.38	28.38	27.91	27.91	27.91	-1.58%	580
Dec 11, 2025	28.48	28.48	28.36	28.36	28.34	2.32%	835
Dec 10, 2025	27.34	27.71	27.34	27.71	27.69	2.08%	550
Dec 9, 2025	26.98	27.30	26.98	27.15	27.13	0.35%	1,583
Dec 8, 2025	27.20	27.20	27.05	27.05	27.03	-0.68%	319
Dec 5, 2025	27.55	27.64	27.24	27.24	27.22	0.18%	1,082
Dec 4, 2025	27.01	27.23	27.01	27.19	27.17	0.83%	1,176
Dec 3, 2025	26.89	26.96	26.89	26.96	26.95	2.38%	393