Skip to main content
First Trust Nasdaq Semiconductor ETF (FTXL)
NASDAQ: FTXL · Real-Time Price · USD
200.90
-7.37 (-3.54%)
At close: Apr 28, 2026, 4:00 PM EDT
205.07
+4.17 (2.08%)
Pre-market: Apr 29, 2026, 5:39 AM EDT

FTXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026199.39203.55197.44200.90200.90-3.54%233,813
Apr 27, 2026211.18211.22205.66208.27208.27-0.82%289,380
Apr 24, 2026208.64210.60205.93210.00210.005.36%240,446
Apr 23, 2026196.58201.61196.24199.32199.322.18%249,002
Apr 22, 2026193.79195.12191.83195.07195.072.38%81,764
Apr 21, 2026190.89192.09189.15190.53190.530.54%107,696
Apr 20, 2026189.46189.87187.39189.50189.500.50%114,844
Apr 17, 2026187.26189.23185.80188.55188.552.26%150,099
Apr 16, 2026180.36184.58180.36184.38184.382.17%82,356
Apr 15, 2026179.72180.95177.64180.47180.47-0.02%98,864
Apr 14, 2026179.56180.52177.43180.50180.501.59%161,065
Apr 13, 2026173.48177.67173.48177.67177.671.94%93,378
Apr 10, 2026172.60175.29172.51174.29174.291.92%144,715
Apr 9, 2026167.14171.09167.14171.01171.012.39%126,393
Apr 8, 2026165.71167.14163.17167.02167.026.75%500,157
Apr 7, 2026154.51156.56152.65156.46156.460.88%58,769
Apr 6, 2026154.26155.81153.44155.09155.091.25%90,604
Apr 2, 2026146.06153.27146.06153.17153.170.63%81,630
Apr 1, 2026149.87153.91149.34152.21152.213.21%132,140
Mar 31, 2026142.16147.79141.61147.47147.475.87%209,692
Mar 30, 2026147.08147.27138.16139.29139.29-4.08%311,798
Mar 27, 2026146.88148.51144.79145.21145.21-1.92%338,225
Mar 26, 2026152.82152.82148.06148.06148.06-4.60%167,638
Mar 25, 2026155.02156.17153.79155.20155.191.49%145,352
Mar 24, 2026149.63153.86149.55152.92152.911.73%115,554
Mar 23, 2026152.04154.18149.99150.32150.310.72%95,167
Mar 20, 2026153.94154.01147.15149.25149.24-2.81%213,754
Mar 19, 2026147.88155.06146.91153.56153.550.56%133,814
Mar 18, 2026152.99155.16152.22152.70152.690.05%179,671
Mar 17, 2026152.71152.84150.85152.62152.611.07%71,681
Mar 16, 2026152.53153.68150.56151.01151.002.01%131,804
Mar 13, 2026148.18150.75147.44148.03148.020.90%161,345
Mar 12, 2026149.15149.64146.00146.71146.70-3.49%54,901
Mar 11, 2026151.22153.39151.20152.01152.001.21%103,686
Mar 10, 2026148.30153.51148.30150.19150.181.18%103,808
Mar 9, 2026139.86148.55139.56148.44148.434.26%116,112
Mar 6, 2026145.10147.80141.33142.38142.37-5.12%100,307
Mar 5, 2026150.51152.66146.69150.06150.05-1.44%56,503
Mar 4, 2026151.74153.30149.94152.25152.242.27%133,342
Mar 3, 2026150.46151.17147.57148.87148.86-5.05%150,493
Mar 2, 2026152.63157.05152.63156.79156.780.47%117,854
Feb 27, 2026154.65157.04154.09156.05156.04-1.29%2,740,363
Feb 26, 2026162.06162.39154.90158.09158.08-2.98%111,883
Feb 25, 2026161.55163.33161.55162.95162.942.21%125,911
Feb 24, 2026159.03161.12158.30159.42159.411.21%128,910
Feb 23, 2026158.22159.20155.63157.51157.50-0.80%81,865
Feb 20, 2026155.74159.20155.74158.78158.771.48%101,680
Feb 19, 2026155.96157.01154.52156.46156.45-0.62%118,183
Feb 18, 2026156.52159.55156.06157.44157.431.01%38,187
Feb 17, 2026154.36157.23152.42155.87155.86-0.30%62,837
Feb 13, 2026155.57157.81153.37156.34156.330.49%264,138
Feb 12, 2026160.95162.31155.46155.57155.56-2.30%86,239
Feb 11, 2026157.92160.39155.28159.23159.223.65%88,199
Feb 10, 2026155.25155.37152.84153.63153.62-1.10%175,005
Feb 9, 2026153.09156.72151.43155.34155.330.69%107,091
Feb 6, 2026148.67154.81148.67154.27154.265.10%82,838
Feb 5, 2026143.90149.19143.56146.79146.78-0.01%69,095
Feb 4, 2026152.74153.97143.28146.80146.79-4.14%139,499
Feb 3, 2026158.22158.35150.00153.14153.13-1.90%154,144
Feb 2, 2026151.05157.78150.69156.11156.102.66%112,651
Jan 30, 2026157.39159.98151.78152.06152.05-4.36%79,790
Jan 29, 2026158.84159.65153.39159.00158.990.18%130,692
Jan 28, 2026156.35159.26156.09158.72158.713.54%94,219
Jan 27, 2026151.50153.81151.06153.29153.283.02%38,843
Jan 26, 2026149.27150.13148.19148.79148.78-0.79%62,541
Jan 23, 2026151.06152.21148.91149.98149.97-2.80%1,581,201
Jan 22, 2026156.88156.88153.24154.30154.290.19%128,762
Jan 21, 2026149.57155.12149.26154.01154.004.59%208,803
Jan 20, 2026145.99149.35145.98147.25147.24-0.94%61,118
Jan 16, 2026149.63150.48147.74148.64148.631.18%67,724
Jan 15, 2026149.87150.25146.58146.90146.891.52%115,363
Jan 14, 2026145.46145.46142.99144.70144.69-0.73%38,500
Jan 13, 2026145.94147.03145.00145.77145.760.75%57,289
Jan 12, 2026143.01144.96143.01144.68144.67-0.32%105,577
Jan 9, 2026141.46145.58141.46145.14145.133.72%157,552
Jan 8, 2026142.94142.94138.73139.94139.93-2.04%81,006
Jan 7, 2026142.91144.24142.25142.85142.84-0.94%100,399
Jan 6, 2026139.80144.30139.70144.21144.204.59%67,723
Jan 5, 2026139.52139.63137.45137.88137.871.39%74,266
Jan 2, 2026132.59136.38132.59135.99135.984.98%57,497
Dec 31, 2025131.88131.88129.54129.54129.52-1.43%30,239
Dec 30, 2025131.84132.42131.15131.41131.400.06%21,006
Dec 29, 2025130.34131.75129.99131.33131.32-0.23%27,120
Dec 26, 2025132.51132.51131.41131.63131.62-0.09%16,697
Dec 24, 2025130.81131.79130.81131.75131.740.43%12,003
Dec 23, 2025130.02131.18129.79131.18131.170.37%19,727
Dec 22, 2025132.04132.32129.95130.70130.691.05%29,073
Dec 19, 2025126.16129.62126.16129.34129.333.37%19,693
Dec 18, 2025127.53127.70125.12125.12125.112.43%41,831
Dec 17, 2025126.24126.44122.01122.15122.14-3.28%31,668
Dec 16, 2025127.23127.63125.38126.30126.29-1.14%22,123
Dec 15, 2025129.80130.22127.49127.76127.74-0.20%76,444
Dec 12, 2025132.81133.08127.63128.01128.00-4.90%1,867,965
Dec 11, 2025134.58134.88131.76134.60134.47-1.09%58,171
Dec 10, 2025133.29136.30133.03136.09135.961.85%45,767
Dec 9, 2025132.43133.62132.22133.62133.490.64%25,838
Dec 8, 2025133.05133.56131.98132.77132.641.05%51,426
Dec 5, 2025130.54132.50130.54131.38131.251.43%57,133
Dec 4, 2025130.63130.63128.98129.53129.40-1.27%42,355
Dec 3, 2025129.26131.20128.44131.19131.061.95%86,197