First Trust Nasdaq Oil & Gas ETF (FTXN)

NASDAQ: FTXN · Real-Time Price · USD

36.60

+0.53 (1.48%)

At close: Apr 28, 2026, 4:00 PM EDT

36.60

0.00 (-0.01%)

After-hours: Apr 28, 2026, 4:15 PM EDT

FTXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.52	36.73	36.40	36.60	36.60	1.47%	40,860
Apr 27, 2026	36.08	36.45	35.96	36.07	36.07	0.38%	16,416
Apr 24, 2026	35.83	35.96	35.66	35.93	35.93	-0.61%	43,177
Apr 23, 2026	35.93	36.24	35.81	36.15	36.15	1.01%	60,878
Apr 22, 2026	35.43	35.81	35.43	35.79	35.79	1.53%	210,451
Apr 21, 2026	34.62	35.26	34.55	35.25	35.25	2.16%	48,500
Apr 20, 2026	34.76	34.86	34.45	34.51	34.51	0.18%	54,493
Apr 17, 2026	34.30	34.53	33.48	34.44	34.44	-3.41%	595,536
Apr 16, 2026	35.12	35.84	35.12	35.66	35.66	1.54%	69,078
Apr 15, 2026	35.05	35.43	34.90	35.12	35.12	-0.31%	29,387
Apr 14, 2026	35.80	35.80	35.07	35.23	35.23	-2.32%	270,257
Apr 13, 2026	36.68	36.68	35.83	36.06	36.06	0.04%	25,948
Apr 10, 2026	36.01	36.25	35.68	36.05	36.05	-0.33%	34,614
Apr 9, 2026	36.96	37.27	36.04	36.17	36.17	-1.58%	26,278
Apr 8, 2026	35.84	36.89	35.40	36.75	36.75	-3.99%	39,037
Apr 7, 2026	38.11	38.75	38.11	38.28	38.28	0.76%	68,384
Apr 6, 2026	37.63	38.01	37.58	37.99	37.99	0.95%	29,618
Apr 2, 2026	38.25	38.66	37.45	37.63	37.63	0.84%	65,659
Apr 1, 2026	37.73	38.18	36.90	37.32	37.32	-3.32%	174,652
Mar 31, 2026	39.17	39.60	38.02	38.60	38.60	-1.75%	110,463
Mar 30, 2026	40.01	40.13	39.16	39.29	39.29	-1.44%	75,470
Mar 27, 2026	39.44	39.91	39.29	39.86	39.86	1.50%	377,956
Mar 26, 2026	38.79	39.44	38.76	39.27	39.27	1.53%	28,486
Mar 25, 2026	38.29	38.75	38.29	38.68	38.54	0.10%	37,092
Mar 24, 2026	37.86	39.01	37.86	38.64	38.50	2.36%	50,571
Mar 23, 2026	36.88	37.91	36.54	37.75	37.62	0.75%	32,858
Mar 20, 2026	37.48	38.00	37.40	37.47	37.34	0.11%	115,723
Mar 19, 2026	36.98	37.71	36.97	37.43	37.30	1.91%	49,368
Mar 18, 2026	36.70	36.83	36.57	36.73	36.60	0.41%	52,096
Mar 17, 2026	36.40	36.84	36.30	36.58	36.45	1.32%	44,800
Mar 16, 2026	36.14	36.28	35.95	36.10	35.97	0.12%	54,794
Mar 13, 2026	35.91	36.16	35.82	36.06	35.93	0.27%	34,801
Mar 12, 2026	35.89	36.37	35.82	35.96	35.83	0.75%	50,701
Mar 11, 2026	35.01	35.71	35.01	35.69	35.57	2.65%	595,545
Mar 10, 2026	35.13	35.33	34.62	34.77	34.65	-1.52%	56,393
Mar 9, 2026	35.67	35.78	35.08	35.31	35.18	-0.14%	81,128
Mar 6, 2026	35.54	35.81	35.15	35.36	35.23	0.22%	41,289
Mar 5, 2026	35.36	35.57	35.10	35.28	35.15	0.55%	61,518
Mar 4, 2026	34.91	35.15	34.48	35.08	34.96	-0.41%	253,240
Mar 3, 2026	35.82	35.82	34.93	35.23	35.11	-0.79%	158,862
Mar 2, 2026	36.02	36.02	34.90	35.51	35.38	2.59%	103,668
Feb 27, 2026	34.49	34.66	34.06	34.61	34.49	1.80%	21,441
Feb 26, 2026	33.53	34.28	33.47	34.00	33.88	0.51%	70,045
Feb 25, 2026	34.18	34.18	33.52	33.83	33.71	-0.70%	6,285
Feb 24, 2026	34.06	34.06	33.68	34.06	33.94	-0.04%	9,438
Feb 23, 2026	34.20	34.46	34.03	34.08	33.96	-0.35%	8,846
Feb 20, 2026	34.13	34.20	33.86	34.20	34.08	0.03%	12,937
Feb 19, 2026	34.51	34.56	34.01	34.19	34.07	1.35%	63,419
Feb 18, 2026	33.40	33.76	33.37	33.74	33.62	2.19%	17,788
Feb 17, 2026	33.53	33.53	32.60	33.01	32.90	-1.11%	13,878
Feb 13, 2026	32.93	33.48	32.93	33.38	33.27	1.22%	16,732
Feb 12, 2026	33.57	33.68	32.72	32.98	32.87	-1.88%	43,720
Feb 11, 2026	33.36	33.62	33.17	33.62	33.50	2.71%	25,611
Feb 10, 2026	32.90	32.90	32.57	32.73	32.61	-0.46%	17,310
Feb 9, 2026	32.63	32.93	32.63	32.88	32.76	0.63%	13,141
Feb 6, 2026	32.06	32.70	32.06	32.68	32.56	2.33%	11,641
Feb 5, 2026	31.94	32.02	31.42	31.93	31.82	-1.40%	61,133
Feb 4, 2026	31.64	32.44	31.64	32.38	32.27	2.53%	16,635
Feb 3, 2026	30.71	31.61	30.71	31.58	31.47	3.01%	32,064
Feb 2, 2026	30.72	30.92	30.53	30.66	30.55	-2.04%	16,041
Jan 30, 2026	31.05	31.31	30.70	31.30	31.19	0.65%	9,725
Jan 29, 2026	31.38	31.70	31.08	31.10	30.99	0.99%	38,292
Jan 28, 2026	30.81	30.81	30.58	30.79	30.68	0.71%	59,380
Jan 27, 2026	30.60	30.60	30.31	30.58	30.47	1.10%	13,223
Jan 26, 2026	30.61	30.61	30.04	30.24	30.13	0.10%	26,275
Jan 23, 2026	30.36	30.67	30.21	30.21	30.11	0.68%	156,844
Jan 22, 2026	29.89	30.02	29.75	30.01	29.90	0.17%	12,690
Jan 21, 2026	29.56	30.05	29.56	29.96	29.85	2.74%	34,998
Jan 20, 2026	29.39	29.53	29.11	29.16	29.05	-0.40%	8,384
Jan 16, 2026	29.28	29.34	29.22	29.28	29.17	0.07%	11,709
Jan 15, 2026	29.38	29.58	29.16	29.26	29.15	-1.21%	17,286
Jan 14, 2026	29.71	30.06	29.52	29.61	29.51	2.02%	117,081
Jan 13, 2026	28.79	29.24	28.79	29.03	28.93	1.55%	21,480
Jan 12, 2026	28.77	28.77	28.49	28.59	28.48	-0.62%	65,539
Jan 9, 2026	28.97	29.01	28.75	28.76	28.66	-0.33%	10,723
Jan 8, 2026	28.06	29.04	28.06	28.86	28.76	3.33%	9,878
Jan 7, 2026	28.39	28.39	27.90	27.93	27.83	-1.21%	10,429
Jan 6, 2026	28.96	28.96	28.18	28.27	28.17	-1.99%	16,119
Jan 5, 2026	29.41	29.41	28.19	28.85	28.74	1.11%	34,055
Jan 2, 2026	27.89	28.54	27.82	28.53	28.43	2.18%	6,414
Dec 31, 2025	28.10	28.10	27.84	27.92	27.82	-0.67%	15,908
Dec 30, 2025	27.93	28.16	27.93	28.11	28.01	1.12%	31,207
Dec 29, 2025	27.68	27.85	27.68	27.80	27.70	0.96%	34,922
Dec 26, 2025	27.57	27.63	27.41	27.53	27.43	-0.43%	4,951
Dec 24, 2025	27.68	27.74	27.64	27.65	27.55	-0.42%	8,075
Dec 23, 2025	27.67	27.79	27.61	27.77	27.67	0.40%	12,865
Dec 22, 2025	27.54	27.80	27.54	27.66	27.56	1.05%	20,190
Dec 19, 2025	27.53	27.58	27.37	27.37	27.27	0.10%	13,030
Dec 18, 2025	27.85	27.85	27.34	27.34	27.25	-2.00%	37,194
Dec 17, 2025	27.41	27.98	27.41	27.90	27.80	2.43%	23,806
Dec 16, 2025	27.90	27.90	27.18	27.24	27.14	-3.27%	28,749
Dec 15, 2025	28.47	28.47	27.94	28.16	28.06	-1.09%	19,557
Dec 12, 2025	28.75	28.83	28.45	28.47	28.37	-1.62%	14,654
Dec 11, 2025	28.95	29.17	28.94	28.94	28.62	-0.90%	13,158
Dec 10, 2025	28.92	29.25	28.83	29.20	28.88	0.87%	10,440
Dec 9, 2025	29.06	29.14	28.93	28.95	28.63	0.41%	25,112
Dec 8, 2025	29.12	29.19	28.83	28.83	28.51	-1.42%	15,321
Dec 5, 2025	29.30	29.59	29.24	29.25	28.92	-0.10%	81,074
Dec 4, 2025	29.14	29.32	29.07	29.28	28.95	0.51%	13,141
Dec 3, 2025	28.62	29.14	28.62	29.13	28.81	2.13%	11,764