Skip to main content
First Trust Nasdaq Semiconductor ETF (FTXL)
NASDAQ: FTXL · Real-Time Price · USD
142.38
-7.68 (-5.12%)
At close: Mar 6, 2026, 4:00 PM EST
142.52
+0.14 (0.10%)
After-hours: Mar 6, 2026, 7:26 PM EST

FTXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026145.10147.80141.33142.38142.38-5.12%98,226
Mar 5, 2026150.51152.66146.69150.06150.06-1.44%56,173
Mar 4, 2026151.74153.30149.94152.25152.252.27%133,225
Mar 3, 2026150.46151.17147.57148.87148.87-5.05%150,461
Mar 2, 2026152.63157.05152.63156.79156.790.47%117,804
Feb 27, 2026154.65157.04154.09156.05156.05-1.29%2,737,827
Feb 26, 2026162.06162.39154.90158.09158.09-2.98%110,598
Feb 25, 2026161.55163.33161.55162.95162.952.21%125,068
Feb 24, 2026159.03161.12158.30159.42159.421.21%128,594
Feb 23, 2026158.22159.20155.63157.51157.51-0.80%81,804
Feb 20, 2026155.74159.20155.74158.78158.781.48%101,589
Feb 19, 2026155.96157.01154.52156.46156.46-0.62%118,164
Feb 18, 2026156.52159.55156.06157.44157.441.01%38,184
Feb 17, 2026154.36157.23152.42155.87155.87-0.30%62,743
Feb 13, 2026155.57157.81153.37156.34156.340.49%264,062
Feb 12, 2026160.95162.31155.46155.57155.57-2.30%86,116
Feb 11, 2026157.92160.39155.28159.23159.233.65%88,054
Feb 10, 2026155.25155.37152.84153.63153.63-1.10%174,887
Feb 9, 2026153.09156.72151.43155.34155.340.69%107,003
Feb 6, 2026148.67154.81148.67154.27154.275.10%82,823
Feb 5, 2026143.90149.19143.56146.79146.79-0.01%67,519
Feb 4, 2026152.74153.97143.28146.80146.80-4.14%139,295
Feb 3, 2026158.22158.35150.00153.14153.14-1.90%153,939
Feb 2, 2026151.05157.78150.69156.11156.112.66%112,322
Jan 30, 2026157.39159.98151.78152.06152.06-4.36%79,780
Jan 29, 2026158.84159.65153.39159.00159.000.18%130,515
Jan 28, 2026156.35159.26156.09158.72158.723.54%93,856
Jan 27, 2026151.50153.81151.06153.29153.293.02%38,795
Jan 26, 2026149.27150.13148.19148.79148.79-0.79%62,541
Jan 23, 2026151.06152.21148.91149.98149.98-2.80%1,581,201
Jan 22, 2026156.88156.88153.24154.30154.300.19%128,762
Jan 21, 2026149.57155.12149.26154.01154.014.59%208,803
Jan 20, 2026145.99149.35145.98147.25147.25-0.94%61,118
Jan 16, 2026149.63150.48147.74148.64148.641.18%67,724
Jan 15, 2026149.87150.25146.58146.90146.901.52%115,363
Jan 14, 2026145.46145.46142.99144.70144.70-0.73%38,500
Jan 13, 2026145.94147.03145.00145.77145.770.75%57,289
Jan 12, 2026143.01144.96143.01144.68144.68-0.32%105,577
Jan 9, 2026141.46145.58141.46145.14145.143.72%157,552
Jan 8, 2026142.94142.94138.73139.94139.94-2.04%81,006
Jan 7, 2026142.91144.24142.25142.85142.85-0.94%100,399
Jan 6, 2026139.80144.30139.70144.21144.214.59%67,723
Jan 5, 2026139.52139.63137.45137.88137.881.39%74,266
Jan 2, 2026132.59136.38132.59135.99135.994.98%57,497
Dec 31, 2025131.88131.88129.54129.54129.53-1.43%30,239
Dec 30, 2025131.84132.42131.15131.41131.410.06%21,006
Dec 29, 2025130.34131.75129.99131.33131.33-0.23%27,120
Dec 26, 2025132.51132.51131.41131.63131.63-0.09%16,697
Dec 24, 2025130.81131.79130.81131.75131.750.43%12,003
Dec 23, 2025130.02131.18129.79131.18131.180.37%19,727
Dec 22, 2025132.04132.32129.95130.70130.701.05%29,073
Dec 19, 2025126.16129.62126.16129.34129.343.37%19,693
Dec 18, 2025127.53127.70125.12125.12125.122.43%41,831
Dec 17, 2025126.24126.44122.01122.15122.15-3.28%31,668
Dec 16, 2025127.23127.63125.38126.30126.30-1.14%22,123
Dec 15, 2025129.80130.22127.49127.76127.76-0.20%76,444
Dec 12, 2025132.81133.08127.63128.01128.01-4.90%1,867,965
Dec 11, 2025134.58134.88131.76134.60134.48-1.09%58,171
Dec 10, 2025133.29136.30133.03136.09135.971.85%45,767
Dec 9, 2025132.43133.62132.22133.62133.500.64%25,838
Dec 8, 2025133.05133.56131.98132.77132.651.05%51,426
Dec 5, 2025130.54132.50130.54131.38131.261.43%57,133
Dec 4, 2025130.63130.63128.98129.53129.41-1.27%42,355
Dec 3, 2025129.26131.20128.44131.19131.071.95%86,197
Dec 2, 2025126.56129.15126.30128.68128.562.85%80,617
Dec 1, 2025123.85125.88123.85125.11125.00-0.30%86,849
Nov 28, 2025123.68125.65123.48125.49125.372.36%38,684
Nov 26, 2025120.72123.62120.72122.59122.482.43%78,000
Nov 25, 2025117.60119.89116.29119.68119.580.74%71,243
Nov 24, 2025115.36119.28115.35118.81118.704.19%32,695
Nov 21, 2025112.23115.51110.24114.03113.932.03%62,063
Nov 20, 2025120.91120.91111.47111.76111.66-5.01%95,907
Nov 19, 2025116.12119.28116.03117.66117.551.46%183,136
Nov 18, 2025115.46117.24114.38115.97115.86-1.70%110,193
Nov 17, 2025119.61121.76116.94117.97117.87-2.18%125,283
Nov 14, 2025117.03122.32117.03120.60120.490.24%11,154,267
Nov 13, 2025124.01124.01119.43120.31120.20-3.84%350,240
Nov 12, 2025125.35126.22124.44125.11125.001.22%671,705
Nov 11, 2025124.57124.57123.50123.60123.49-2.34%12,069
Nov 10, 2025126.97126.97125.24126.56126.452.83%28,004
Nov 7, 2025121.72123.08119.33123.08122.97-0.80%6,832
Nov 6, 2025126.83126.93123.43124.07123.96-2.12%15,506
Nov 5, 2025123.02128.03123.02126.76126.643.83%17,172
Nov 4, 2025124.21124.91121.78122.08121.97-4.42%8,932
Nov 3, 2025127.68128.16127.42127.72127.601.27%5,222
Oct 31, 2025127.59127.59125.85126.12126.01-0.24%7,339
Oct 30, 2025128.05128.42126.43126.43126.31-1.35%22,025
Oct 29, 2025128.28129.89127.54128.16128.041.38%18,286
Oct 28, 2025125.90127.22125.47126.41126.300.42%14,288
Oct 27, 2025124.84126.60124.84125.88125.772.74%9,279
Oct 24, 2025122.90122.94122.52122.52122.411.34%13,189
Oct 23, 2025119.51120.90119.51120.90120.793.01%4,338
Oct 22, 2025119.62119.62115.95117.36117.26-2.62%11,119
Oct 21, 2025120.51121.00119.70120.52120.41-0.52%10,415
Oct 20, 2025120.09121.38120.09121.15121.042.17%13,361
Oct 17, 2025117.69118.79117.56118.57118.47-0.23%3,109
Oct 16, 2025119.02119.80117.89118.85118.741.06%18,469
Oct 15, 2025116.93117.60116.01117.60117.492.89%17,756
Oct 14, 2025114.25116.38114.25114.30114.19-1.83%12,340
Oct 13, 2025114.90116.52114.90116.43116.324.97%6,824