First Trust Nasdaq Bank ETF (FTXO)

NASDAQ: FTXO · Real-Time Price · USD

41.61

-0.20 (-0.48%)

At close: Jun 26, 2026, 4:00 PM EDT

42.00

+0.39 (0.94%)

After-hours: Jun 26, 2026, 5:08 PM EDT

FTXO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.87	41.99	41.38	41.61	41.61	-0.48%	64,007
Jun 25, 2026	41.39	42.21	41.39	41.81	41.81	1.14%	219,003
Jun 24, 2026	41.41	41.72	41.41	41.60	41.34	0.29%	148,031
Jun 23, 2026	40.77	41.48	40.77	41.48	41.22	1.27%	37,714
Jun 22, 2026	40.61	41.11	40.61	40.96	40.70	1.29%	75,057
Jun 18, 2026	41.09	41.12	40.40	40.44	40.19	-0.16%	93,477
Jun 17, 2026	40.90	41.46	40.30	40.50	40.25	-1.04%	123,482
Jun 16, 2026	40.73	41.01	40.69	40.93	40.67	1.34%	139,016
Jun 15, 2026	41.33	41.50	40.36	40.38	40.13	-1.58%	97,652
Jun 12, 2026	40.58	41.16	40.58	41.03	40.78	1.59%	73,567
Jun 11, 2026	39.94	40.49	39.78	40.39	40.14	1.31%	73,586
Jun 10, 2026	39.82	40.34	39.80	39.87	39.62	0.15%	98,023
Jun 9, 2026	39.49	40.15	39.39	39.81	39.56	1.29%	45,293
Jun 8, 2026	39.40	39.72	39.30	39.30	39.06	-0.20%	37,198
Jun 5, 2026	39.47	39.57	39.17	39.38	39.13	0.16%	95,361
Jun 4, 2026	38.46	39.36	38.46	39.32	39.07	3.42%	174,530
Jun 3, 2026	38.20	38.29	37.81	38.02	37.78	-1.34%	101,068
Jun 2, 2026	37.64	38.57	37.64	38.53	38.29	2.11%	140,500
Jun 1, 2026	37.68	38.11	37.59	37.74	37.50	-1.32%	262,876
May 29, 2026	37.95	38.24	37.90	38.24	38.00	0.61%	46,177
May 28, 2026	38.01	38.15	37.78	38.01	37.77	-0.35%	119,136
May 27, 2026	38.51	38.67	38.09	38.15	37.91	-1.07%	32,345
May 26, 2026	38.29	38.76	38.29	38.56	38.32	0.91%	207,403
May 22, 2026	38.18	38.29	38.07	38.21	37.97	0.46%	72,539
May 21, 2026	37.71	38.06	37.57	38.03	37.80	0.24%	72,688
May 20, 2026	37.20	38.03	36.98	37.94	37.71	2.29%	33,881
May 19, 2026	37.17	37.35	36.90	37.10	36.87	-0.58%	36,309
May 18, 2026	37.03	37.44	37.03	37.31	37.08	0.85%	39,837
May 15, 2026	37.03	37.12	36.66	37.00	36.77	-0.68%	107,080
May 14, 2026	37.23	37.53	37.17	37.26	37.02	0.81%	137,970
May 13, 2026	37.39	37.54	36.95	36.96	36.73	-2.02%	46,048
May 12, 2026	37.70	37.86	37.06	37.72	37.48	0.20%	93,998
May 11, 2026	38.25	38.28	37.53	37.64	37.41	-1.59%	176,385
May 8, 2026	38.80	38.82	38.21	38.25	38.01	-0.99%	126,815
May 7, 2026	39.15	39.15	38.59	38.63	38.39	-1.55%	171,873
May 6, 2026	39.18	39.55	39.18	39.24	39.00	1.03%	112,741
May 5, 2026	38.45	38.97	38.35	38.84	38.60	1.28%	118,513
May 4, 2026	38.77	38.80	38.26	38.35	38.11	-1.54%	212,362
May 1, 2026	39.06	39.37	38.93	38.95	38.71	-0.66%	127,850
Apr 30, 2026	38.44	39.32	38.44	39.21	38.97	1.45%	132,798
Apr 29, 2026	38.91	39.05	38.51	38.65	38.41	-0.91%	137,012
Apr 28, 2026	39.23	39.46	38.92	39.01	38.76	0.14%	122,346
Apr 27, 2026	38.38	39.08	38.38	38.95	38.71	1.28%	263,302
Apr 24, 2026	39.02	39.02	38.38	38.46	38.22	-1.51%	64,665
Apr 23, 2026	39.02	39.26	38.60	39.05	38.81	0.20%	127,509
Apr 22, 2026	39.38	39.45	38.89	38.97	38.73	-0.64%	145,687
Apr 21, 2026	39.55	39.88	39.13	39.22	38.98	-0.63%	43,205
Apr 20, 2026	39.02	39.54	39.02	39.47	39.23	0.82%	45,839
Apr 17, 2026	38.93	39.63	38.92	39.15	38.91	1.58%	210,844
Apr 16, 2026	38.65	38.93	38.52	38.54	38.30	-0.52%	69,776
Apr 15, 2026	38.93	38.96	38.53	38.74	38.50	-0.03%	92,009
Apr 14, 2026	38.76	38.96	38.43	38.75	38.51	-0.51%	160,953
Apr 13, 2026	38.27	38.97	38.12	38.95	38.71	1.04%	106,335
Apr 10, 2026	38.89	38.89	38.52	38.55	38.31	-1.00%	121,385
Apr 9, 2026	38.30	39.02	38.26	38.94	38.70	1.57%	140,135
Apr 8, 2026	38.29	38.65	38.12	38.34	38.10	3.42%	296,940
Apr 7, 2026	36.91	37.21	36.79	37.07	36.84	0.12%	156,182
Apr 6, 2026	36.66	37.05	36.66	37.02	36.79	1.05%	168,097
Apr 2, 2026	35.96	36.66	35.73	36.64	36.41	0.21%	228,024
Apr 1, 2026	36.49	36.83	36.39	36.56	36.33	1.08%	294,932
Mar 31, 2026	35.48	36.22	35.31	36.17	35.95	3.40%	315,326
Mar 30, 2026	35.22	35.33	34.85	34.98	34.76	0.23%	1,235,644
Mar 27, 2026	35.56	35.59	34.84	34.90	34.68	-2.38%	21,785,076
Mar 26, 2026	35.66	35.99	35.54	35.75	35.53	-0.68%	2,010,662
Mar 25, 2026	36.09	36.42	35.67	36.07	35.77	0.57%	2,051,355
Mar 24, 2026	35.09	36.19	35.00	35.87	35.57	1.17%	239,430
Mar 23, 2026	35.87	36.06	35.45	35.45	35.16	1.34%	366,895
Mar 20, 2026	34.81	35.15	34.69	34.98	34.69	0.18%	245,301
Mar 19, 2026	34.49	35.12	34.25	34.92	34.63	0.42%	234,504
Mar 18, 2026	34.85	35.20	34.73	34.77	34.48	-0.63%	226,706
Mar 17, 2026	35.16	35.44	34.93	34.99	34.70	0.41%	128,262
Mar 16, 2026	34.92	35.26	34.79	34.85	34.56	0.91%	428,648
Mar 13, 2026	35.13	35.23	34.52	34.53	34.25	-0.83%	627,741
Mar 12, 2026	34.80	35.10	34.61	34.82	34.53	-1.94%	1,215,217
Mar 11, 2026	35.76	35.89	35.27	35.51	35.22	-1.11%	291,774
Mar 10, 2026	35.88	36.60	35.59	35.91	35.62	0.08%	434,835
Mar 9, 2026	35.48	36.06	34.72	35.88	35.59	-0.47%	359,225
Mar 6, 2026	35.99	36.09	35.33	36.05	35.75	-2.46%	297,736
Mar 5, 2026	37.14	37.39	36.64	36.96	36.66	-1.36%	296,036
Mar 4, 2026	37.54	37.58	37.20	37.47	37.16	0.38%	256,974
Mar 3, 2026	36.73	37.67	36.41	37.33	37.02	-0.51%	434,105
Mar 2, 2026	36.45	37.76	36.30	37.52	37.21	1.00%	753,722
Feb 27, 2026	38.21	38.38	36.80	37.15	36.85	-4.84%	35,386,325
Feb 26, 2026	38.79	39.35	38.59	39.04	38.72	1.08%	907,421
Feb 25, 2026	38.12	38.68	38.09	38.62	38.30	2.06%	2,651,623
Feb 24, 2026	37.90	38.07	37.37	37.84	37.53	-0.47%	43,500
Feb 23, 2026	39.59	39.75	37.82	38.02	37.71	-4.37%	31,536
Feb 20, 2026	39.23	39.78	39.02	39.76	39.43	0.88%	34,310
Feb 19, 2026	39.44	39.45	39.04	39.41	39.09	-0.86%	32,188
Feb 18, 2026	39.46	39.93	39.46	39.75	39.42	1.09%	64,345
Feb 17, 2026	39.33	39.59	39.24	39.32	39.00	0.61%	51,382
Feb 13, 2026	38.88	39.27	38.51	39.08	38.76	0.14%	69,492
Feb 12, 2026	40.30	40.32	38.69	39.03	38.71	-2.73%	77,013
Feb 11, 2026	41.20	41.41	39.89	40.12	39.79	-1.94%	96,526
Feb 10, 2026	41.14	41.50	40.40	40.92	40.58	-0.96%	56,544
Feb 9, 2026	41.30	41.57	41.29	41.31	40.97	-0.33%	39,631
Feb 6, 2026	40.77	41.57	40.77	41.45	41.11	2.58%	35,370
Feb 5, 2026	40.34	40.45	39.95	40.41	40.07	-0.40%	32,945
Feb 4, 2026	40.15	41.02	40.15	40.57	40.24	1.43%	114,465
Feb 3, 2026	39.36	40.08	39.35	40.00	39.67	1.86%	68,473