First Trust Nasdaq Bank ETF (FTXO)
NASDAQ: FTXO · Real-Time Price · USD
36.81
-0.01 (-0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
FTXO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.72 | 36.99 | 36.72 | 36.81 | 36.81 | -0.04% | 56,412 |
| Dec 4, 2025 | 36.51 | 36.99 | 36.51 | 36.82 | 36.82 | 0.54% | 58,705 |
| Dec 3, 2025 | 35.79 | 36.63 | 35.79 | 36.62 | 36.62 | 2.34% | 69,246 |
| Dec 2, 2025 | 35.88 | 36.03 | 35.78 | 35.78 | 35.78 | -0.21% | 37,336 |
| Dec 1, 2025 | 35.51 | 36.03 | 35.51 | 35.86 | 35.86 | 0.36% | 48,974 |
| Nov 28, 2025 | 35.60 | 35.90 | 35.60 | 35.73 | 35.73 | 0.31% | 56,911 |
| Nov 26, 2025 | 35.45 | 35.82 | 35.45 | 35.62 | 35.62 | 0.30% | 87,236 |
| Nov 25, 2025 | 35.01 | 35.64 | 35.01 | 35.51 | 35.51 | 1.92% | 67,003 |
| Nov 24, 2025 | 34.74 | 34.94 | 34.57 | 34.84 | 34.84 | 0.27% | 33,690 |
| Nov 21, 2025 | 34.16 | 34.92 | 34.08 | 34.75 | 34.75 | 2.34% | 50,580 |
| Nov 20, 2025 | 34.64 | 34.97 | 33.93 | 33.96 | 33.96 | -0.96% | 16,819 |
| Nov 19, 2025 | 34.00 | 34.34 | 34.00 | 34.29 | 34.28 | 1.01% | 37,345 |
| Nov 18, 2025 | 33.59 | 34.17 | 33.59 | 33.94 | 33.94 | 0.66% | 50,996 |
| Nov 17, 2025 | 34.60 | 34.64 | 33.61 | 33.72 | 33.72 | -2.81% | 51,698 |
| Nov 14, 2025 | 34.68 | 34.82 | 34.31 | 34.70 | 34.70 | -0.15% | 40,182 |
| Nov 13, 2025 | 35.28 | 35.40 | 34.69 | 34.75 | 34.75 | -1.75% | 48,440 |
| Nov 12, 2025 | 35.41 | 35.82 | 35.33 | 35.37 | 35.37 | 0.51% | 140,695 |
| Nov 11, 2025 | 35.15 | 35.36 | 35.06 | 35.19 | 35.19 | 0.11% | 65,167 |
| Nov 10, 2025 | 35.08 | 35.31 | 34.89 | 35.15 | 35.15 | 0.63% | 125,145 |
| Nov 7, 2025 | 34.50 | 34.95 | 34.27 | 34.93 | 34.93 | 0.94% | 42,795 |
| Nov 6, 2025 | 34.65 | 34.94 | 34.41 | 34.61 | 34.60 | -0.33% | 96,071 |
| Nov 5, 2025 | 34.57 | 34.94 | 34.23 | 34.72 | 34.72 | 0.70% | 110,754 |
| Nov 4, 2025 | 34.30 | 34.67 | 34.11 | 34.48 | 34.48 | -0.34% | 44,904 |
| Nov 3, 2025 | 34.49 | 34.61 | 34.10 | 34.60 | 34.60 | -0.08% | 22,480 |
| Oct 31, 2025 | 34.30 | 34.67 | 34.11 | 34.63 | 34.63 | 0.74% | 86,958 |
| Oct 30, 2025 | 34.68 | 34.86 | 34.36 | 34.37 | 34.37 | 0.48% | 24,225 |
| Oct 29, 2025 | 34.52 | 34.73 | 34.10 | 34.21 | 34.21 | -1.11% | 41,140 |
| Oct 28, 2025 | 34.75 | 34.77 | 34.49 | 34.59 | 34.59 | -0.43% | 24,703 |
| Oct 27, 2025 | 34.80 | 34.83 | 34.59 | 34.74 | 34.74 | 0.39% | 29,222 |
| Oct 24, 2025 | 34.34 | 34.77 | 34.34 | 34.61 | 34.61 | 1.74% | 27,819 |
| Oct 23, 2025 | 33.95 | 34.16 | 33.87 | 34.02 | 34.02 | 0.30% | 42,937 |
| Oct 22, 2025 | 34.26 | 34.27 | 33.73 | 33.92 | 33.92 | -0.84% | 26,287 |
| Oct 21, 2025 | 34.25 | 34.41 | 34.18 | 34.21 | 34.20 | -0.16% | 25,706 |
| Oct 20, 2025 | 33.72 | 34.28 | 33.72 | 34.26 | 34.26 | 2.18% | 23,025 |
| Oct 17, 2025 | 33.41 | 33.59 | 33.24 | 33.53 | 33.53 | 1.35% | 74,903 |
| Oct 16, 2025 | 34.70 | 34.70 | 32.90 | 33.09 | 33.08 | -4.80% | 78,793 |
| Oct 15, 2025 | 35.31 | 35.38 | 34.65 | 34.75 | 34.75 | -0.74% | 45,714 |
| Oct 14, 2025 | 33.98 | 35.23 | 33.98 | 35.01 | 35.01 | 2.73% | 47,372 |
| Oct 13, 2025 | 33.90 | 34.17 | 33.78 | 34.08 | 34.08 | 1.82% | 23,496 |
| Oct 10, 2025 | 34.82 | 34.98 | 33.43 | 33.47 | 33.47 | -3.59% | 37,122 |
| Oct 9, 2025 | 34.87 | 35.00 | 34.60 | 34.72 | 34.72 | -0.11% | 30,929 |
| Oct 8, 2025 | 35.30 | 35.30 | 34.74 | 34.76 | 34.76 | -1.06% | 89,299 |
| Oct 7, 2025 | 35.37 | 35.54 | 35.09 | 35.13 | 35.13 | -0.48% | 25,077 |
| Oct 6, 2025 | 35.58 | 35.69 | 35.03 | 35.30 | 35.30 | 0.17% | 72,776 |
| Oct 3, 2025 | 35.27 | 35.39 | 35.13 | 35.24 | 35.24 | 0.62% | 22,239 |
| Oct 2, 2025 | 35.12 | 35.21 | 34.82 | 35.02 | 35.02 | -0.40% | 15,809 |
| Oct 1, 2025 | 35.39 | 35.42 | 35.14 | 35.16 | 35.16 | -1.25% | 44,796 |
| Sep 30, 2025 | 35.86 | 35.95 | 35.10 | 35.61 | 35.61 | -0.79% | 46,406 |
| Sep 29, 2025 | 36.28 | 36.28 | 35.61 | 35.89 | 35.89 | -0.49% | 36,711 |
| Sep 26, 2025 | 35.98 | 36.28 | 35.83 | 36.07 | 36.07 | 0.63% | 32,693 |
| Sep 25, 2025 | 35.66 | 35.91 | 35.52 | 35.84 | 35.84 | -0.44% | 30,108 |
| Sep 24, 2025 | 36.15 | 36.32 | 35.82 | 36.00 | 35.83 | -0.16% | 39,746 |
| Sep 23, 2025 | 36.15 | 36.63 | 35.97 | 36.06 | 35.89 | -0.11% | 24,363 |
| Sep 22, 2025 | 36.14 | 36.38 | 35.95 | 36.10 | 35.93 | -0.86% | 42,592 |
| Sep 19, 2025 | 36.56 | 36.58 | 36.30 | 36.41 | 36.24 | -0.42% | 32,206 |
| Sep 18, 2025 | 36.13 | 36.59 | 36.07 | 36.57 | 36.40 | 1.68% | 62,619 |
| Sep 17, 2025 | 35.57 | 36.42 | 35.57 | 35.96 | 35.79 | 1.30% | 170,465 |
| Sep 16, 2025 | 35.79 | 35.79 | 35.16 | 35.50 | 35.33 | -0.67% | 37,547 |
| Sep 15, 2025 | 35.98 | 36.10 | 35.69 | 35.74 | 35.57 | -0.50% | 37,870 |
| Sep 12, 2025 | 35.88 | 36.03 | 35.74 | 35.92 | 35.75 | -0.01% | 45,771 |
| Sep 11, 2025 | 35.60 | 35.93 | 35.60 | 35.92 | 35.75 | 0.79% | 35,642 |
| Sep 10, 2025 | 35.66 | 35.84 | 35.49 | 35.64 | 35.47 | 0.06% | 18,878 |
| Sep 9, 2025 | 35.64 | 35.90 | 35.56 | 35.62 | 35.45 | 0.11% | 30,409 |
| Sep 8, 2025 | 35.61 | 35.61 | 35.25 | 35.58 | 35.41 | 0.06% | 23,207 |
| Sep 5, 2025 | 36.23 | 36.33 | 35.41 | 35.56 | 35.39 | -1.44% | 13,147 |
| Sep 4, 2025 | 35.65 | 36.12 | 35.65 | 36.08 | 35.91 | 1.32% | 24,210 |
| Sep 3, 2025 | 35.62 | 35.73 | 35.23 | 35.61 | 35.44 | -0.02% | 20,541 |
| Sep 2, 2025 | 35.47 | 35.62 | 35.19 | 35.62 | 35.45 | -0.85% | 90,789 |
| Aug 29, 2025 | 35.89 | 36.08 | 35.78 | 35.92 | 35.75 | 0.15% | 75,964 |
| Aug 28, 2025 | 36.10 | 36.10 | 35.76 | 35.87 | 35.70 | -0.27% | 37,206 |
| Aug 27, 2025 | 35.52 | 36.06 | 35.52 | 35.96 | 35.79 | 0.90% | 35,012 |
| Aug 26, 2025 | 35.24 | 35.64 | 35.16 | 35.64 | 35.48 | 1.25% | 40,507 |
| Aug 25, 2025 | 35.25 | 35.29 | 35.14 | 35.20 | 35.04 | -0.25% | 31,422 |
| Aug 22, 2025 | 34.33 | 35.35 | 34.33 | 35.29 | 35.12 | 3.64% | 71,443 |
| Aug 21, 2025 | 34.02 | 34.13 | 33.81 | 34.05 | 33.89 | -0.37% | 37,031 |
| Aug 20, 2025 | 34.11 | 34.24 | 33.77 | 34.18 | 34.02 | 0.56% | 63,880 |
| Aug 19, 2025 | 33.97 | 34.28 | 33.92 | 33.99 | 33.83 | -0.22% | 26,417 |
| Aug 18, 2025 | 33.80 | 34.07 | 33.71 | 34.06 | 33.90 | 0.72% | 19,794 |
| Aug 15, 2025 | 34.44 | 34.44 | 33.80 | 33.82 | 33.66 | -1.84% | 45,015 |
| Aug 14, 2025 | 33.93 | 34.45 | 33.91 | 34.45 | 34.29 | 0.62% | 35,515 |
| Aug 13, 2025 | 34.25 | 34.26 | 34.03 | 34.24 | 34.08 | 0.66% | 19,390 |
| Aug 12, 2025 | 33.33 | 34.02 | 33.33 | 34.01 | 33.85 | 2.73% | 31,155 |
| Aug 11, 2025 | 33.20 | 33.22 | 32.97 | 33.11 | 32.95 | -0.14% | 26,586 |
| Aug 8, 2025 | 33.03 | 33.25 | 32.84 | 33.16 | 33.00 | 1.39% | 29,416 |
| Aug 7, 2025 | 33.36 | 33.36 | 32.66 | 32.70 | 32.55 | -0.94% | 21,977 |
| Aug 6, 2025 | 33.26 | 33.35 | 33.01 | 33.01 | 32.86 | -0.69% | 18,937 |
| Aug 5, 2025 | 33.28 | 33.28 | 32.60 | 33.24 | 33.08 | 0.05% | 158,643 |
| Aug 4, 2025 | 33.04 | 33.25 | 32.99 | 33.23 | 33.07 | 1.06% | 34,353 |
| Aug 1, 2025 | 33.12 | 33.12 | 32.57 | 32.88 | 32.72 | -2.36% | 41,782 |
| Jul 31, 2025 | 34.05 | 34.13 | 33.66 | 33.67 | 33.51 | -1.47% | 46,867 |
| Jul 30, 2025 | 34.45 | 34.56 | 34.02 | 34.17 | 34.01 | -0.59% | 30,080 |
| Jul 29, 2025 | 34.67 | 34.67 | 34.32 | 34.38 | 34.21 | -0.36% | 25,835 |
| Jul 28, 2025 | 34.73 | 34.73 | 34.38 | 34.50 | 34.34 | -0.54% | 29,369 |
| Jul 25, 2025 | 34.62 | 34.69 | 34.28 | 34.69 | 34.52 | 0.02% | 32,513 |
| Jul 24, 2025 | 34.95 | 35.08 | 34.64 | 34.68 | 34.51 | -0.77% | 44,949 |
| Jul 23, 2025 | 34.94 | 35.00 | 34.69 | 34.95 | 34.78 | 0.66% | 36,411 |
| Jul 22, 2025 | 34.63 | 34.95 | 34.50 | 34.72 | 34.56 | 0.73% | 35,607 |
| Jul 21, 2025 | 34.62 | 35.00 | 34.47 | 34.47 | 34.31 | -0.29% | 27,566 |
| Jul 18, 2025 | 34.55 | 34.62 | 34.36 | 34.57 | 34.41 | 0.61% | 55,757 |
| Jul 17, 2025 | 33.75 | 34.42 | 33.75 | 34.36 | 34.20 | 1.51% | 47,206 |