First Trust Nasdaq Bank ETF (FTXO)

NASDAQ: FTXO · Real-Time Price · USD

39.01

+0.05 (0.14%)

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

39.01

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:20 PM EDT

FTXO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.23	39.46	39.02	39.07	-	0.30%	87,578
Apr 27, 2026	38.38	39.08	38.38	38.95	38.95	1.28%	263,302
Apr 24, 2026	39.02	39.02	38.38	38.46	38.46	-1.51%	64,665
Apr 23, 2026	39.02	39.26	38.60	39.05	39.05	0.20%	127,509
Apr 22, 2026	39.38	39.45	38.89	38.97	38.97	-0.64%	145,687
Apr 21, 2026	39.55	39.88	39.13	39.22	39.22	-0.63%	43,205
Apr 20, 2026	39.02	39.54	39.02	39.47	39.47	0.82%	45,839
Apr 17, 2026	38.93	39.63	38.92	39.15	39.15	1.58%	210,844
Apr 16, 2026	38.65	38.93	38.52	38.54	38.54	-0.52%	69,776
Apr 15, 2026	38.93	38.96	38.53	38.74	38.74	-0.03%	92,009
Apr 14, 2026	38.76	38.96	38.43	38.75	38.75	-0.51%	160,953
Apr 13, 2026	38.27	38.97	38.12	38.95	38.95	1.05%	106,335
Apr 10, 2026	38.89	38.89	38.52	38.55	38.55	-1.00%	121,385
Apr 9, 2026	38.30	39.02	38.26	38.94	38.94	1.57%	140,135
Apr 8, 2026	38.29	38.65	38.12	38.34	38.34	3.42%	296,940
Apr 7, 2026	36.91	37.21	36.79	37.07	37.07	0.12%	156,182
Apr 6, 2026	36.66	37.05	36.66	37.02	37.02	1.05%	168,097
Apr 2, 2026	35.96	36.66	35.73	36.64	36.64	0.21%	228,024
Apr 1, 2026	36.49	36.83	36.39	36.56	36.56	1.08%	294,932
Mar 31, 2026	35.48	36.22	35.31	36.17	36.17	3.40%	315,326
Mar 30, 2026	35.22	35.33	34.85	34.98	34.98	0.23%	1,235,644
Mar 27, 2026	35.56	35.59	34.84	34.90	34.90	-2.38%	21,785,076
Mar 26, 2026	35.66	35.99	35.54	35.75	35.75	-0.89%	2,010,662
Mar 25, 2026	36.09	36.42	35.67	36.07	36.00	0.57%	2,051,355
Mar 24, 2026	35.09	36.19	35.00	35.87	35.79	1.17%	239,430
Mar 23, 2026	35.87	36.06	35.45	35.45	35.38	1.34%	366,895
Mar 20, 2026	34.81	35.15	34.69	34.98	34.91	0.18%	245,301
Mar 19, 2026	34.49	35.12	34.25	34.92	34.85	0.42%	234,504
Mar 18, 2026	34.85	35.20	34.73	34.77	34.70	-0.63%	226,706
Mar 17, 2026	35.16	35.44	34.93	34.99	34.92	0.41%	128,262
Mar 16, 2026	34.92	35.26	34.79	34.85	34.77	0.91%	428,648
Mar 13, 2026	35.13	35.23	34.52	34.53	34.46	-0.83%	627,741
Mar 12, 2026	34.80	35.10	34.61	34.82	34.75	-1.94%	1,215,217
Mar 11, 2026	35.76	35.89	35.27	35.51	35.44	-1.11%	291,774
Mar 10, 2026	35.88	36.60	35.59	35.91	35.84	0.08%	434,835
Mar 9, 2026	35.48	36.06	34.72	35.88	35.81	-0.47%	359,225
Mar 6, 2026	35.99	36.09	35.33	36.05	35.98	-2.46%	297,736
Mar 5, 2026	37.14	37.39	36.64	36.96	36.88	-1.36%	296,036
Mar 4, 2026	37.54	37.58	37.20	37.47	37.39	0.38%	256,974
Mar 3, 2026	36.73	37.67	36.41	37.33	37.25	-0.51%	434,105
Mar 2, 2026	36.45	37.76	36.30	37.52	37.44	1.00%	753,722
Feb 27, 2026	38.21	38.38	36.80	37.15	37.07	-4.84%	35,386,325
Feb 26, 2026	38.79	39.35	38.59	39.04	38.96	1.08%	907,421
Feb 25, 2026	38.12	38.68	38.09	38.62	38.54	2.06%	2,651,623
Feb 24, 2026	37.90	38.07	37.37	37.84	37.76	-0.47%	43,500
Feb 23, 2026	39.59	39.75	37.82	38.02	37.94	-4.37%	31,536
Feb 20, 2026	39.23	39.78	39.02	39.76	39.68	0.88%	34,310
Feb 19, 2026	39.44	39.45	39.04	39.41	39.33	-0.86%	32,188
Feb 18, 2026	39.46	39.93	39.46	39.75	39.67	1.09%	64,345
Feb 17, 2026	39.33	39.59	39.24	39.32	39.24	0.61%	51,382
Feb 13, 2026	38.88	39.27	38.51	39.08	39.00	0.14%	69,492
Feb 12, 2026	40.30	40.32	38.69	39.03	38.95	-2.73%	77,013
Feb 11, 2026	41.20	41.41	39.89	40.12	40.04	-1.94%	96,526
Feb 10, 2026	41.14	41.50	40.40	40.92	40.83	-0.96%	56,544
Feb 9, 2026	41.30	41.57	41.29	41.31	41.23	-0.33%	39,631
Feb 6, 2026	40.77	41.57	40.77	41.45	41.37	2.58%	35,370
Feb 5, 2026	40.34	40.45	39.95	40.41	40.32	-0.40%	32,945
Feb 4, 2026	40.15	41.02	40.15	40.57	40.49	1.43%	114,465
Feb 3, 2026	39.36	40.08	39.35	40.00	39.92	1.86%	68,473
Feb 2, 2026	38.53	39.35	38.53	39.27	39.19	1.68%	24,689
Jan 30, 2026	38.46	38.71	38.26	38.62	38.54	0.09%	38,323
Jan 29, 2026	38.15	38.60	38.13	38.59	38.51	1.71%	53,620
Jan 28, 2026	38.13	38.17	37.77	37.94	37.86	-0.88%	39,317
Jan 27, 2026	38.07	38.30	38.02	38.28	38.20	0.67%	50,000
Jan 26, 2026	37.85	38.17	37.85	38.02	37.94	0.50%	51,300
Jan 23, 2026	38.48	38.48	37.76	37.83	37.75	-2.32%	44,980
Jan 22, 2026	38.81	39.37	38.67	38.73	38.65	-0.18%	62,241
Jan 21, 2026	38.00	38.99	38.00	38.80	38.72	2.65%	73,238
Jan 20, 2026	37.79	38.36	37.67	37.80	37.72	-1.55%	76,771
Jan 16, 2026	38.31	38.65	38.28	38.39	38.32	0.06%	35,750
Jan 15, 2026	37.92	38.51	37.92	38.37	38.29	1.37%	58,529
Jan 14, 2026	38.00	38.00	37.56	37.85	37.77	-0.73%	56,870
Jan 13, 2026	38.70	38.83	38.04	38.13	38.05	-1.24%	69,221
Jan 12, 2026	38.71	38.80	38.37	38.61	38.53	-1.39%	97,982
Jan 9, 2026	39.52	39.60	39.13	39.15	39.07	-0.46%	166,806
Jan 8, 2026	38.74	39.65	38.74	39.34	39.25	1.13%	40,023
Jan 7, 2026	39.26	39.26	38.76	38.90	38.82	-1.30%	58,597
Jan 6, 2026	39.02	39.48	38.97	39.41	39.33	0.88%	50,294
Jan 5, 2026	38.27	39.43	38.27	39.06	38.98	2.02%	79,970
Jan 2, 2026	37.79	38.35	37.56	38.29	38.21	1.33%	104,877
Dec 31, 2025	38.15	38.26	37.76	37.79	37.71	-0.89%	106,847
Dec 30, 2025	38.39	38.39	38.05	38.13	38.05	-0.37%	466,320
Dec 29, 2025	38.73	38.73	38.26	38.27	38.19	-1.26%	46,145
Dec 26, 2025	38.84	38.84	38.58	38.76	38.68	-0.13%	26,002
Dec 24, 2025	38.67	38.91	38.53	38.81	38.73	0.67%	31,452
Dec 23, 2025	38.58	38.77	38.54	38.55	38.47	-0.16%	56,811
Dec 22, 2025	38.16	38.65	38.16	38.61	38.54	1.22%	44,860
Dec 19, 2025	38.02	38.22	38.00	38.15	38.07	0.75%	24,486
Dec 18, 2025	38.07	38.31	37.75	37.87	37.79	-0.10%	29,448
Dec 17, 2025	37.90	38.21	37.89	37.90	37.83	0.29%	18,511
Dec 16, 2025	37.97	37.97	37.58	37.79	37.72	-0.53%	18,696
Dec 15, 2025	38.10	38.29	37.88	38.00	37.92	0.26%	16,217
Dec 12, 2025	38.14	38.14	37.74	37.90	37.82	-0.87%	15,228
Dec 11, 2025	37.65	38.35	37.65	38.23	37.92	1.10%	29,047
Dec 10, 2025	36.70	37.92	36.70	37.82	37.51	2.95%	32,064
Dec 9, 2025	36.82	37.18	36.58	36.73	36.44	-0.25%	24,007
Dec 8, 2025	36.85	37.08	36.75	36.82	36.53	0.04%	37,762
Dec 5, 2025	36.72	36.99	36.72	36.81	36.51	-0.04%	56,412
Dec 4, 2025	36.51	36.99	36.51	36.82	36.53	0.54%	58,705
Dec 3, 2025	35.79	36.63	35.79	36.62	36.33	2.34%	69,246