First Trust Nasdaq Oil & Gas ETF (FTXN)

NASDAQ: FTXN · Real-Time Price · USD

29.25

-0.03 (-0.10%)

At close: Dec 5, 2025, 4:00 PM EST

29.25

0.00 (0.00%)

After-hours: Dec 5, 2025, 4:15 PM EST

FTXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	29.30	29.59	29.24	29.25	29.25	-0.10%	81,074
Dec 4, 2025	29.14	29.32	29.07	29.28	29.28	0.51%	13,141
Dec 3, 2025	28.62	29.14	28.62	29.13	29.13	2.13%	11,764
Dec 2, 2025	28.82	28.82	28.43	28.52	28.52	-1.17%	20,702
Dec 1, 2025	28.54	29.02	28.54	28.86	28.86	0.98%	11,023
Nov 28, 2025	28.45	28.65	28.45	28.58	28.58	1.53%	15,242
Nov 26, 2025	27.81	28.35	27.81	28.15	28.15	1.08%	32,297
Nov 25, 2025	27.72	27.90	27.56	27.85	27.85	-0.56%	15,845
Nov 24, 2025	27.65	28.00	27.50	28.00	28.00	0.20%	22,327
Nov 21, 2025	27.72	28.05	27.52	27.95	27.95	0.79%	11,069
Nov 20, 2025	28.41	28.77	27.72	27.73	27.73	-1.52%	17,286
Nov 19, 2025	28.01	28.18	27.77	28.16	28.15	-1.17%	9,071
Nov 18, 2025	28.06	28.54	27.99	28.49	28.49	0.99%	46,113
Nov 17, 2025	28.68	28.68	28.11	28.21	28.21	-1.80%	12,276
Nov 14, 2025	28.15	28.76	28.15	28.72	28.72	1.77%	12,595
Nov 13, 2025	28.42	28.50	28.12	28.23	28.22	0.14%	13,789
Nov 12, 2025	28.50	28.50	28.19	28.19	28.18	-1.41%	16,080
Nov 11, 2025	28.30	28.78	28.30	28.59	28.59	1.57%	6,021
Nov 10, 2025	28.01	28.19	27.72	28.15	28.15	1.07%	21,868
Nov 7, 2025	27.37	27.85	27.37	27.85	27.85	1.54%	4,913
Nov 6, 2025	27.57	27.59	27.33	27.43	27.42	1.23%	14,197
Nov 5, 2025	27.29	27.45	27.09	27.09	27.09	-0.07%	11,175
Nov 4, 2025	27.13	27.17	26.90	27.11	27.11	-1.36%	10,379
Nov 3, 2025	27.36	27.49	27.16	27.49	27.48	0.24%	10,216
Oct 31, 2025	27.28	27.50	27.26	27.42	27.42	0.76%	13,444
Oct 30, 2025	27.31	27.53	27.21	27.21	27.21	-0.30%	19,868
Oct 29, 2025	27.17	27.48	27.17	27.29	27.29	0.39%	11,898
Oct 28, 2025	27.40	27.47	27.16	27.19	27.19	-1.39%	18,899
Oct 27, 2025	27.58	27.71	27.51	27.57	27.57	0.17%	20,776
Oct 24, 2025	27.90	27.93	27.51	27.52	27.52	-1.27%	19,419
Oct 23, 2025	27.84	28.02	27.71	27.88	27.88	2.04%	24,781
Oct 22, 2025	27.14	27.45	26.97	27.32	27.32	1.00%	21,602
Oct 21, 2025	27.12	27.20	26.89	27.05	27.05	-0.03%	24,528
Oct 20, 2025	26.83	27.08	26.83	27.06	27.06	1.12%	13,360
Oct 17, 2025	26.62	26.81	26.61	26.76	26.76	0.34%	48,294
Oct 16, 2025	27.21	27.21	26.46	26.67	26.67	-1.61%	46,718
Oct 15, 2025	27.30	27.41	26.96	27.10	27.10	0.03%	11,726
Oct 14, 2025	26.81	27.26	26.81	27.09	27.09	-0.45%	14,205
Oct 13, 2025	27.03	27.22	26.95	27.22	27.21	1.48%	6,215
Oct 10, 2025	27.60	27.60	26.82	26.82	26.82	-3.78%	9,626
Oct 9, 2025	28.35	28.35	27.84	27.87	27.87	-1.72%	7,277
Oct 8, 2025	28.46	28.46	28.18	28.36	28.36	-0.35%	4,556
Oct 7, 2025	28.39	28.46	28.06	28.46	28.46	0.04%	9,905
Oct 6, 2025	28.48	28.61	28.40	28.45	28.45	0.48%	24,026
Oct 3, 2025	28.30	28.43	28.21	28.31	28.31	0.83%	26,014
Oct 2, 2025	28.57	28.58	28.07	28.08	28.08	-1.84%	32,776
Oct 1, 2025	28.35	28.69	28.35	28.61	28.61	0.51%	30,918
Sep 30, 2025	28.52	28.56	28.16	28.46	28.46	-0.95%	42,532
Sep 29, 2025	29.29	29.29	28.62	28.73	28.73	-1.95%	15,957
Sep 26, 2025	29.56	29.61	29.26	29.30	29.30	1.03%	17,171
Sep 25, 2025	28.78	29.06	28.71	29.00	29.00	0.12%	15,378
Sep 24, 2025	29.05	29.24	28.96	28.97	28.79	1.40%	12,522
Sep 23, 2025	28.21	29.00	28.21	28.57	28.39	1.92%	39,364
Sep 22, 2025	27.88	28.18	27.88	28.03	27.86	0.04%	19,829
Sep 19, 2025	28.49	28.49	27.96	28.02	27.85	-1.87%	15,433
Sep 18, 2025	28.57	28.68	28.37	28.55	28.38	-0.12%	90,660
Sep 17, 2025	28.58	28.92	28.42	28.59	28.41	-0.11%	32,218
Sep 16, 2025	28.11	28.67	28.11	28.62	28.44	2.17%	13,133
Sep 15, 2025	28.33	28.33	27.99	28.01	27.84	-0.85%	24,147
Sep 12, 2025	28.55	28.55	28.24	28.25	28.07	-0.80%	12,893
Sep 11, 2025	28.27	28.50	28.27	28.48	28.30	-0.17%	11,406
Sep 10, 2025	27.91	28.53	27.91	28.52	28.35	2.41%	23,351
Sep 9, 2025	27.96	28.27	27.84	27.85	27.68	0.02%	13,485
Sep 8, 2025	28.14	28.14	27.66	27.85	27.68	-0.69%	14,675
Sep 5, 2025	28.45	28.48	27.88	28.04	27.87	-2.15%	19,540
Sep 4, 2025	28.27	28.72	28.26	28.66	28.48	1.11%	44,518
Sep 3, 2025	28.93	29.11	28.26	28.34	28.17	-2.74%	25,585
Sep 2, 2025	28.93	29.16	28.87	29.14	28.96	0.21%	20,796
Aug 29, 2025	29.00	29.19	29.00	29.08	28.90	0.33%	28,587
Aug 28, 2025	28.67	29.00	28.56	28.98	28.81	0.98%	19,830
Aug 27, 2025	28.29	28.81	28.29	28.70	28.53	1.24%	24,030
Aug 26, 2025	28.26	28.35	28.13	28.35	28.18	-0.39%	15,408
Aug 25, 2025	28.27	28.46	28.24	28.46	28.29	0.71%	26,214
Aug 22, 2025	27.95	28.32	27.95	28.26	28.09	2.44%	20,753
Aug 21, 2025	27.44	27.70	27.33	27.59	27.42	0.52%	11,743
Aug 20, 2025	27.29	27.54	27.20	27.45	27.28	0.79%	14,288
Aug 19, 2025	27.18	27.47	27.12	27.23	27.06	-0.48%	17,875
Aug 18, 2025	27.43	27.43	27.16	27.36	27.19	-0.59%	14,217
Aug 15, 2025	27.64	27.85	27.52	27.52	27.35	-0.48%	11,477
Aug 14, 2025	27.59	27.66	27.30	27.65	27.48	0.21%	23,738
Aug 13, 2025	27.42	27.60	27.24	27.60	27.43	1.05%	7,735
Aug 12, 2025	27.10	27.49	27.10	27.31	27.14	0.93%	14,415
Aug 11, 2025	27.34	27.43	26.99	27.06	26.89	-0.76%	18,389
Aug 8, 2025	27.21	27.55	27.08	27.26	27.09	0.68%	16,197
Aug 7, 2025	27.39	27.52	27.08	27.08	26.91	-0.30%	59,607
Aug 6, 2025	27.56	27.75	27.05	27.16	26.99	-1.01%	29,262
Aug 5, 2025	27.38	27.44	27.04	27.44	27.27	0.14%	21,767
Aug 4, 2025	27.28	27.54	27.24	27.40	27.23	0.02%	16,906
Aug 1, 2025	27.83	27.83	27.24	27.40	27.23	-2.09%	22,567
Jul 31, 2025	27.90	28.40	27.90	27.98	27.81	-0.87%	44,868
Jul 30, 2025	28.51	28.51	28.01	28.23	28.05	-1.42%	17,164
Jul 29, 2025	28.36	28.63	28.31	28.63	28.46	0.83%	9,927
Jul 28, 2025	28.28	28.46	28.24	28.40	28.22	1.76%	37,965
Jul 25, 2025	28.03	28.05	27.82	27.91	27.73	-0.38%	12,934
Jul 24, 2025	27.69	28.02	27.63	28.01	27.84	0.97%	22,871
Jul 23, 2025	27.41	27.78	27.41	27.74	27.57	1.42%	12,582
Jul 22, 2025	27.04	27.41	27.04	27.35	27.19	0.99%	61,265
Jul 21, 2025	27.57	27.57	27.05	27.09	26.92	-1.77%	25,839
Jul 18, 2025	27.88	27.98	27.52	27.57	27.40	-0.18%	28,809
Jul 17, 2025	27.36	27.64	27.34	27.63	27.46	1.22%	16,123