Skip to main content
First Trust Nasdaq Semiconductor ETF (FTXL)
NASDAQ: FTXL · Real-Time Price · USD
131.38
+1.85 (1.43%)
At close: Dec 5, 2025, 4:00 PM EST
132.19
+0.81 (0.62%)
After-hours: Dec 5, 2025, 6:01 PM EST

FTXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025130.54132.50130.54131.38131.381.43%57,133
Dec 4, 2025130.63130.63128.98129.53129.53-1.27%42,355
Dec 3, 2025129.26131.20128.44131.19131.191.95%86,197
Dec 2, 2025126.56129.15126.30128.68128.682.85%80,617
Dec 1, 2025123.85125.88123.85125.11125.11-0.30%86,849
Nov 28, 2025123.68125.65123.48125.49125.492.36%38,684
Nov 26, 2025120.72123.62120.72122.59122.592.43%78,000
Nov 25, 2025117.60119.89116.29119.68119.680.74%71,243
Nov 24, 2025115.36119.28115.35118.81118.814.19%32,695
Nov 21, 2025112.23115.51110.24114.03114.032.03%62,063
Nov 20, 2025120.91120.91111.47111.76111.76-5.01%95,907
Nov 19, 2025116.12119.28116.03117.66117.661.46%183,136
Nov 18, 2025115.46117.24114.38115.97115.97-1.70%110,193
Nov 17, 2025119.61121.76116.94117.97117.97-2.18%125,283
Nov 14, 2025117.03122.32117.03120.60120.600.24%11,154,267
Nov 13, 2025124.01124.01119.43120.31120.31-3.84%350,240
Nov 12, 2025125.35126.22124.44125.11125.111.22%671,705
Nov 11, 2025124.57124.57123.50123.60123.60-2.34%12,069
Nov 10, 2025126.97126.97125.24126.56126.562.83%28,004
Nov 7, 2025121.72123.08119.33123.08123.08-0.80%6,832
Nov 6, 2025126.83126.93123.43124.07124.07-2.12%15,506
Nov 5, 2025123.02128.03123.02126.76126.763.83%17,172
Nov 4, 2025124.21124.91121.78122.08122.08-4.42%8,932
Nov 3, 2025127.68128.16127.42127.72127.721.27%5,222
Oct 31, 2025127.59127.59125.85126.12126.12-0.24%7,339
Oct 30, 2025128.05128.42126.43126.43126.43-1.35%22,025
Oct 29, 2025128.28129.89127.54128.16128.161.38%18,286
Oct 28, 2025125.90127.22125.47126.41126.410.42%14,288
Oct 27, 2025124.84126.60124.84125.88125.882.74%9,279
Oct 24, 2025122.90122.94122.52122.52122.521.34%13,189
Oct 23, 2025119.51120.90119.51120.90120.903.01%4,338
Oct 22, 2025119.62119.62115.95117.36117.36-2.62%11,119
Oct 21, 2025120.51121.00119.70120.52120.52-0.52%10,415
Oct 20, 2025120.09121.38120.09121.15121.152.17%13,361
Oct 17, 2025117.69118.79117.56118.57118.57-0.23%3,109
Oct 16, 2025119.02119.80117.89118.85118.851.06%18,469
Oct 15, 2025116.93117.60116.01117.60117.602.89%17,756
Oct 14, 2025114.25116.38114.25114.30114.29-1.83%12,340
Oct 13, 2025114.90116.52114.90116.43116.434.97%6,824
Oct 10, 2025118.46118.50110.69110.91110.91-6.12%10,278
Oct 9, 2025118.87118.87117.00118.14118.14-0.53%8,028
Oct 8, 2025115.67118.78115.67118.78118.782.94%16,187
Oct 7, 2025119.58119.58115.13115.39115.39-2.33%10,488
Oct 6, 2025119.24119.86118.14118.14118.141.80%6,790
Oct 3, 2025116.82117.30116.05116.05116.05-0.35%6,340
Oct 2, 2025115.84116.79115.84116.46116.461.55%10,336
Oct 1, 2025110.82114.70110.82114.69114.692.55%5,808
Sep 30, 2025110.90111.83110.61111.83111.830.63%29,312
Sep 29, 2025112.26112.26111.03111.14111.14-0.21%3,797
Sep 26, 2025111.02111.56110.47111.37111.370.63%12,953
Sep 25, 2025109.84110.86108.33110.68110.67-0.28%14,907
Sep 24, 2025110.87111.32110.49110.99110.910.03%20,739
Sep 23, 2025112.26112.26110.89110.95110.88-0.36%10,944
Sep 22, 2025109.24111.56109.24111.36111.281.93%12,056
Sep 19, 2025109.18109.51108.28109.25109.17-0.77%7,043
Sep 18, 2025108.96110.75108.96110.09110.023.76%18,453
Sep 17, 2025106.05106.61104.44106.11106.03-0.22%33,595
Sep 16, 2025106.07106.40105.55106.34106.270.67%29,775
Sep 15, 2025104.86105.84104.86105.63105.560.43%5,842
Sep 12, 2025104.96105.19104.48105.18105.110.41%9,917
Sep 11, 2025104.96104.98104.53104.75104.671.45%13,334
Sep 10, 2025102.95103.28102.56103.25103.172.17%13,135
Sep 9, 2025101.12101.32100.54101.05100.98-0.09%16,871
Sep 8, 2025100.95101.38100.68101.15101.080.64%11,879
Sep 5, 2025100.79100.7999.28100.51100.441.76%7,339
Sep 4, 202596.8798.7796.8798.7798.701.78%5,256
Sep 3, 202597.3297.5896.1197.0496.98-0.38%13,017
Sep 2, 202596.1297.4195.7497.4197.35-1.09%25,763
Aug 29, 2025100.18100.1898.0898.4998.42-3.01%9,605
Aug 28, 2025101.08101.63100.92101.55101.470.90%5,826
Aug 27, 202599.97100.6499.91100.64100.570.25%6,463
Aug 26, 2025100.55100.71100.25100.39100.320.85%11,907
Aug 25, 202599.5599.8499.3799.5499.47-0.05%8,830
Aug 22, 202597.39100.5297.3999.5999.522.73%4,206
Aug 21, 202596.8097.4996.7296.9496.87-0.70%3,933
Aug 20, 202597.6797.6795.1697.6297.55-0.52%6,260
Aug 19, 202599.39100.1598.0298.1498.07-1.62%9,958
Aug 18, 202599.1999.8099.1999.7599.680.35%4,533
Aug 15, 2025100.72100.7299.1099.4099.33-2.91%4,551
Aug 14, 2025101.23102.47101.13102.38102.31-0.17%5,448
Aug 13, 2025102.18102.56101.46102.56102.491.16%8,407
Aug 12, 202598.90101.4498.90101.38101.313.30%10,530
Aug 11, 202598.8099.7697.9998.1498.07-0.06%54,036
Aug 8, 202597.1598.2697.1598.2198.141.03%13,448
Aug 7, 202597.4197.8396.4497.2097.131.97%9,668
Aug 6, 202595.0795.6494.1295.3295.25-0.91%12,577
Aug 5, 202597.0297.3295.4296.2096.13-0.54%31,285
Aug 4, 202595.7796.8595.7796.7396.661.23%23,986
Aug 1, 202594.6596.3093.6195.5595.48-1.20%7,983
Jul 31, 202598.9598.9596.1396.7196.64-3.47%7,134
Jul 30, 2025100.31100.6399.61100.19100.120.79%33,889
Jul 29, 202599.90100.6099.4099.4099.330.32%7,057
Jul 28, 202598.1399.1698.1399.0899.011.86%8,504
Jul 25, 202597.1197.4096.6997.2797.20-0.16%5,352
Jul 24, 202597.7897.7896.8697.4397.36-0.03%3,930
Jul 23, 202597.5797.5796.4797.4597.39-0.58%8,975
Jul 22, 202599.2099.2097.6898.0397.96-1.56%21,162
Jul 21, 202599.35100.5799.3599.5899.510.36%65,940
Jul 18, 202599.6399.6398.8899.2299.150.14%2,656
Jul 17, 202598.7999.3698.5199.0899.010.21%7,836