Skip to main content
First Trust Nasdaq Semiconductor ETF (FTXL)
NASDAQ: FTXL · Real-Time Price · USD
265.47
-17.23 (-6.09%)
At close: Jun 26, 2026, 4:00 PM EDT
269.28
+3.81 (1.44%)
After-hours: Jun 26, 2026, 7:21 PM EDT

FTXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026271.64273.92264.79265.47265.47-6.09%1,055,977
Jun 25, 2026288.67289.61270.24282.70282.704.13%331,060
Jun 24, 2026275.00275.49263.64271.53271.49-0.65%215,674
Jun 23, 2026274.90281.48270.96273.32273.28-7.99%271,974
Jun 22, 2026295.69297.36292.00297.05297.012.71%239,354
Jun 18, 2026284.33291.49283.80289.20289.166.79%273,694
Jun 17, 2026276.35280.69270.74270.81270.770.96%327,579
Jun 16, 2026283.14286.18268.15268.23268.19-5.61%256,178
Jun 15, 2026282.87284.87280.00284.18284.145.24%247,425
Jun 12, 2026263.10272.88260.00270.02269.982.27%228,817
Jun 11, 2026250.58264.49249.75264.03264.008.04%258,312
Jun 10, 2026248.69257.80243.27244.38244.35-3.46%210,065
Jun 9, 2026263.81265.52235.79253.15253.12-1.93%427,805
Jun 8, 2026258.48262.89253.74258.12258.095.62%208,348
Jun 5, 2026262.30262.91244.27244.38244.35-10.52%454,508
Jun 4, 2026266.60277.13262.48273.12273.08-2.24%206,025
Jun 3, 2026280.07280.96272.29279.38279.342.21%149,678
Jun 2, 2026265.35273.77263.68273.35273.315.49%171,732
Jun 1, 2026255.64261.54252.46259.13259.10-0.12%203,206
May 29, 2026264.64266.60258.33259.45259.42-0.63%151,569
May 28, 2026258.82263.54254.45261.10261.070.84%197,457
May 27, 2026268.61268.77253.44258.92258.89-1.53%195,457
May 26, 2026257.09264.41255.87262.95262.926.06%202,052
May 22, 2026244.48250.11244.13247.93247.902.72%190,673
May 21, 2026238.64242.52236.77241.37241.340.64%152,856
May 20, 2026234.60240.07233.97239.83239.804.36%165,495
May 19, 2026224.95233.66220.77229.81229.780.04%264,630
May 18, 2026239.01240.40225.43229.71229.68-2.06%493,092
May 15, 2026235.55238.99233.24234.54234.51-3.81%191,708
May 14, 2026243.09246.20241.12243.84243.81-0.59%144,276
May 13, 2026245.61246.96239.64245.28245.252.51%226,092
May 12, 2026243.62244.98229.94239.28239.25-3.89%451,340
May 11, 2026245.82249.58244.06248.97248.943.03%331,520
May 8, 2026233.92242.46232.72241.64241.616.07%1,965,648
May 7, 2026232.18232.90226.28227.81227.78-2.48%261,807
May 6, 2026230.39233.62224.77233.60233.573.88%592,518
May 5, 2026217.77225.92217.31224.87224.845.11%171,317
May 4, 2026217.15217.24211.92213.94213.91-0.90%177,695
May 1, 2026212.03216.08210.30215.88215.851.11%156,699
Apr 30, 2026210.86213.52207.67213.52213.492.69%305,925
Apr 29, 2026205.60207.92204.13207.92207.893.49%144,993
Apr 28, 2026199.39203.55197.44200.90200.87-3.54%233,813
Apr 27, 2026211.18211.22205.66208.27208.24-0.82%289,380
Apr 24, 2026208.64210.60205.93210.00209.975.36%240,446
Apr 23, 2026196.58201.61196.24199.32199.292.18%249,002
Apr 22, 2026193.79195.12191.83195.07195.042.38%81,764
Apr 21, 2026190.89192.09189.15190.53190.510.54%107,696
Apr 20, 2026189.46189.87187.39189.50189.480.50%114,844
Apr 17, 2026187.26189.23185.80188.55188.532.26%150,099
Apr 16, 2026180.36184.58180.36184.38184.362.17%82,356
Apr 15, 2026179.72180.95177.64180.47180.45-0.02%98,864
Apr 14, 2026179.56180.52177.43180.50180.481.59%161,065
Apr 13, 2026173.48177.67173.48177.67177.651.94%93,378
Apr 10, 2026172.60175.29172.51174.29174.271.92%144,715
Apr 9, 2026167.14171.09167.14171.01170.992.39%126,393
Apr 8, 2026165.71167.14163.17167.02167.006.75%500,157
Apr 7, 2026154.51156.56152.65156.46156.440.88%58,769
Apr 6, 2026154.26155.81153.44155.09155.071.25%90,604
Apr 2, 2026146.06153.27146.06153.17153.150.63%81,630
Apr 1, 2026149.87153.91149.34152.21152.193.21%132,140
Mar 31, 2026142.16147.79141.61147.47147.455.87%209,692
Mar 30, 2026147.08147.27138.16139.29139.27-4.08%311,798
Mar 27, 2026146.88148.51144.79145.21145.19-1.92%338,225
Mar 26, 2026152.82152.82148.06148.06148.04-4.59%167,638
Mar 25, 2026155.02156.17153.79155.20155.171.49%145,352
Mar 24, 2026149.63153.86149.55152.92152.891.73%115,554
Mar 23, 2026152.04154.18149.99150.32150.290.72%95,167
Mar 20, 2026153.94154.01147.15149.25149.22-2.81%213,754
Mar 19, 2026147.88155.06146.91153.56153.530.56%133,814
Mar 18, 2026152.99155.16152.22152.70152.670.05%179,671
Mar 17, 2026152.71152.84150.85152.62152.591.07%71,681
Mar 16, 2026152.53153.68150.56151.01150.982.01%131,804
Mar 13, 2026148.18150.75147.44148.03148.000.90%161,345
Mar 12, 2026149.15149.64146.00146.71146.68-3.49%54,901
Mar 11, 2026151.22153.39151.20152.01151.981.21%103,686
Mar 10, 2026148.30153.51148.30150.19150.161.18%103,808
Mar 9, 2026139.86148.55139.56148.44148.414.26%116,112
Mar 6, 2026145.10147.80141.33142.38142.35-5.12%100,307
Mar 5, 2026150.51152.66146.69150.06150.03-1.44%56,503
Mar 4, 2026151.74153.30149.94152.25152.222.27%133,342
Mar 3, 2026150.46151.17147.57148.87148.84-5.05%150,493
Mar 2, 2026152.63157.05152.63156.79156.760.47%117,854
Feb 27, 2026154.65157.04154.09156.05156.02-1.29%2,740,363
Feb 26, 2026162.06162.39154.90158.09158.06-2.98%111,883
Feb 25, 2026161.55163.33161.55162.95162.912.21%125,911
Feb 24, 2026159.03161.12158.30159.42159.391.21%128,910
Feb 23, 2026158.22159.20155.63157.51157.48-0.80%81,865
Feb 20, 2026155.74159.20155.74158.78158.751.48%101,680
Feb 19, 2026155.96157.01154.52156.46156.43-0.62%118,183
Feb 18, 2026156.52159.55156.06157.44157.411.01%38,187
Feb 17, 2026154.36157.23152.42155.87155.84-0.30%62,837
Feb 13, 2026155.57157.81153.37156.34156.310.49%264,138
Feb 12, 2026160.95162.31155.46155.57155.54-2.30%86,239
Feb 11, 2026157.92160.39155.28159.23159.203.65%88,199
Feb 10, 2026155.25155.37152.84153.63153.60-1.10%175,005
Feb 9, 2026153.09156.72151.43155.34155.310.69%107,091
Feb 6, 2026148.67154.81148.67154.27154.245.10%82,838
Feb 5, 2026143.90149.19143.56146.79146.76-0.01%69,095
Feb 4, 2026152.74153.97143.28146.80146.77-4.14%139,499
Feb 3, 2026158.22158.35150.00153.14153.11-1.90%154,144