First Trust India NIFTY 50 Equal Weight ETF (NFTY)
NASDAQ: NFTY · Real-Time Price · USD
58.75
+0.31 (0.54%)
At close: Dec 5, 2025, 4:00 PM EST
59.00
+0.26 (0.43%)
After-hours: Dec 5, 2025, 7:43 PM EST
NFTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.90 | 58.90 | 58.43 | 58.75 | 58.75 | 0.53% | 16,380 |
| Dec 4, 2025 | 58.24 | 58.49 | 58.17 | 58.44 | 58.43 | 0.82% | 11,854 |
| Dec 3, 2025 | 57.99 | 58.12 | 57.92 | 57.96 | 57.96 | -0.86% | 29,544 |
| Dec 2, 2025 | 58.76 | 58.76 | 58.32 | 58.46 | 58.46 | -0.93% | 23,731 |
| Dec 1, 2025 | 59.12 | 59.12 | 58.75 | 59.01 | 59.01 | -0.47% | 12,751 |
| Nov 28, 2025 | 59.24 | 59.51 | 59.04 | 59.29 | 59.29 | 0.07% | 1,979 |
| Nov 26, 2025 | 59.04 | 59.44 | 58.86 | 59.25 | 59.25 | 0.61% | 12,164 |
| Nov 25, 2025 | 58.80 | 58.95 | 58.66 | 58.89 | 58.89 | 0.20% | 12,399 |
| Nov 24, 2025 | 58.71 | 59.00 | 58.59 | 58.77 | 58.77 | -0.15% | 18,645 |
| Nov 21, 2025 | 58.84 | 59.00 | 58.45 | 58.86 | 58.86 | -0.79% | 8,588 |
| Nov 20, 2025 | 59.91 | 59.91 | 59.20 | 59.33 | 59.33 | -0.54% | 11,704 |
| Nov 19, 2025 | 59.28 | 59.68 | 59.28 | 59.65 | 59.65 | 0.83% | 9,997 |
| Nov 18, 2025 | 58.90 | 59.23 | 58.90 | 59.16 | 59.16 | -0.10% | 4,462 |
| Nov 17, 2025 | 59.58 | 59.58 | 58.96 | 59.22 | 59.22 | -0.20% | 24,303 |
| Nov 14, 2025 | 59.04 | 59.40 | 59.04 | 59.34 | 59.34 | 1.16% | 4,918 |
| Nov 13, 2025 | 59.14 | 59.14 | 58.66 | 58.66 | 58.66 | -0.99% | 5,759 |
| Nov 12, 2025 | 59.29 | 59.48 | 58.91 | 59.24 | 59.24 | - | 4,994 |
| Nov 11, 2025 | 59.09 | 59.43 | 58.92 | 59.24 | 59.24 | 1.28% | 7,365 |
| Nov 10, 2025 | 58.54 | 58.73 | 58.26 | 58.49 | 58.49 | 0.42% | 9,780 |
| Nov 7, 2025 | 58.25 | 58.62 | 58.00 | 58.25 | 58.25 | 0.23% | 9,169 |
| Nov 6, 2025 | 58.49 | 58.49 | 57.96 | 58.11 | 58.11 | -1.39% | 15,914 |
| Nov 5, 2025 | 58.60 | 59.02 | 58.53 | 58.93 | 58.93 | 0.45% | 10,550 |
| Nov 4, 2025 | 58.55 | 58.84 | 58.49 | 58.67 | 58.67 | -0.52% | 10,885 |
| Nov 3, 2025 | 59.08 | 59.08 | 58.84 | 58.98 | 58.98 | 0.39% | 24,153 |
| Oct 31, 2025 | 58.77 | 58.90 | 58.60 | 58.75 | 58.75 | -0.68% | 13,981 |
| Oct 30, 2025 | 59.16 | 59.40 | 59.06 | 59.15 | 59.15 | -0.50% | 16,768 |
| Oct 29, 2025 | 59.85 | 59.85 | 59.30 | 59.45 | 59.45 | -0.47% | 36,756 |
| Oct 28, 2025 | 59.58 | 59.98 | 59.50 | 59.73 | 59.73 | -0.16% | 14,332 |
| Oct 27, 2025 | 59.80 | 59.90 | 59.61 | 59.83 | 59.83 | 0.38% | 20,136 |
| Oct 24, 2025 | 59.74 | 59.80 | 59.52 | 59.61 | 59.61 | -0.68% | 11,461 |
| Oct 23, 2025 | 60.02 | 60.04 | 59.65 | 60.02 | 60.02 | -0.69% | 31,324 |
| Oct 22, 2025 | 60.20 | 60.70 | 60.20 | 60.44 | 60.44 | 1.57% | 44,036 |
| Oct 21, 2025 | 59.75 | 59.89 | 59.40 | 59.50 | 59.50 | -0.67% | 101,904 |
| Oct 20, 2025 | 59.75 | 59.90 | 59.56 | 59.90 | 59.90 | 0.78% | 35,897 |
| Oct 17, 2025 | 59.48 | 59.80 | 59.13 | 59.44 | 59.43 | 0.90% | 41,032 |
| Oct 16, 2025 | 59.44 | 59.44 | 58.77 | 58.91 | 58.91 | 0.26% | 14,655 |
| Oct 15, 2025 | 58.90 | 58.98 | 58.37 | 58.75 | 58.75 | 1.68% | 39,789 |
| Oct 14, 2025 | 57.48 | 57.99 | 57.48 | 57.78 | 57.78 | -0.41% | 12,117 |
| Oct 13, 2025 | 58.06 | 58.18 | 57.87 | 58.02 | 58.02 | 0.34% | 10,215 |
| Oct 10, 2025 | 58.17 | 58.43 | 57.67 | 57.82 | 57.82 | -0.01% | 18,151 |
| Oct 9, 2025 | 57.93 | 57.95 | 57.64 | 57.83 | 57.83 | 0.78% | 6,487 |
| Oct 8, 2025 | 57.56 | 57.63 | 57.28 | 57.38 | 57.38 | -0.44% | 5,829 |
| Oct 7, 2025 | 57.68 | 57.72 | 57.57 | 57.64 | 57.64 | 0.12% | 6,680 |
| Oct 6, 2025 | 57.67 | 57.74 | 57.43 | 57.56 | 57.56 | 0.34% | 10,022 |
| Oct 3, 2025 | 57.45 | 57.70 | 57.26 | 57.37 | 57.37 | -0.17% | 20,978 |
| Oct 2, 2025 | 57.51 | 57.70 | 57.14 | 57.47 | 57.47 | 0.18% | 11,228 |
| Oct 1, 2025 | 57.38 | 57.72 | 57.33 | 57.36 | 57.36 | 0.78% | 8,670 |
| Sep 30, 2025 | 57.09 | 57.14 | 56.92 | 56.92 | 56.92 | -0.33% | 11,306 |
| Sep 29, 2025 | 57.05 | 57.15 | 57.01 | 57.11 | 57.11 | -0.23% | 8,910 |
| Sep 26, 2025 | 57.13 | 57.29 | 56.89 | 57.24 | 57.24 | -0.55% | 6,405 |
| Sep 25, 2025 | 57.42 | 57.80 | 57.35 | 57.56 | 57.56 | -0.44% | 13,757 |
| Sep 24, 2025 | 58.02 | 58.27 | 57.75 | 57.81 | 57.81 | -0.46% | 9,688 |
| Sep 23, 2025 | 58.14 | 58.18 | 58.00 | 58.08 | 58.08 | -0.80% | 14,923 |
| Sep 22, 2025 | 58.62 | 58.68 | 58.18 | 58.55 | 58.55 | -0.42% | 16,057 |
| Sep 19, 2025 | 58.69 | 58.98 | 58.64 | 58.79 | 58.79 | 0.36% | 8,451 |
| Sep 18, 2025 | 58.76 | 58.82 | 58.52 | 58.58 | 58.58 | -0.73% | 8,204 |
| Sep 17, 2025 | 58.98 | 59.30 | 58.86 | 59.01 | 59.01 | 0.63% | 8,763 |
| Sep 16, 2025 | 58.40 | 58.81 | 58.31 | 58.64 | 58.64 | 0.89% | 26,010 |
| Sep 15, 2025 | 58.07 | 58.17 | 58.07 | 58.12 | 58.12 | 0.02% | 8,850 |
| Sep 12, 2025 | 58.26 | 58.26 | 58.01 | 58.11 | 58.11 | -0.26% | 15,435 |
| Sep 11, 2025 | 58.04 | 58.30 | 58.02 | 58.26 | 58.26 | 0.18% | 18,586 |
| Sep 10, 2025 | 58.11 | 58.48 | 58.02 | 58.15 | 58.15 | 0.54% | 22,639 |
| Sep 9, 2025 | 57.98 | 58.00 | 57.68 | 57.84 | 57.84 | -0.11% | 14,454 |
| Sep 8, 2025 | 57.74 | 58.01 | 57.66 | 57.90 | 57.90 | 0.45% | 10,935 |
| Sep 5, 2025 | 58.03 | 58.03 | 57.39 | 57.64 | 57.64 | -0.30% | 11,702 |
| Sep 4, 2025 | 57.64 | 57.90 | 57.41 | 57.82 | 57.82 | 0.04% | 7,684 |
| Sep 3, 2025 | 57.52 | 57.86 | 57.52 | 57.79 | 57.79 | 0.80% | 19,646 |
| Sep 2, 2025 | 57.12 | 57.64 | 57.12 | 57.33 | 57.33 | 0.84% | 15,197 |
| Aug 29, 2025 | 56.92 | 56.92 | 56.50 | 56.85 | 56.85 | -0.89% | 9,104 |
| Aug 28, 2025 | 57.20 | 57.52 | 57.18 | 57.36 | 57.36 | 0.09% | 8,500 |
| Aug 27, 2025 | 57.20 | 57.36 | 57.01 | 57.31 | 57.31 | -0.24% | 15,347 |
| Aug 26, 2025 | 57.52 | 57.52 | 57.19 | 57.45 | 57.45 | -0.92% | 17,384 |
| Aug 25, 2025 | 58.01 | 58.32 | 57.90 | 57.98 | 57.98 | -0.53% | 7,447 |
| Aug 22, 2025 | 57.87 | 58.43 | 57.87 | 58.29 | 58.29 | -0.14% | 22,105 |
| Aug 21, 2025 | 58.19 | 58.69 | 58.00 | 58.37 | 58.37 | -0.51% | 70,418 |
| Aug 20, 2025 | 58.69 | 58.72 | 58.49 | 58.67 | 58.67 | 0.30% | 50,121 |
| Aug 19, 2025 | 58.64 | 58.72 | 58.38 | 58.49 | 58.49 | 0.33% | 17,968 |
| Aug 18, 2025 | 58.22 | 58.43 | 58.01 | 58.30 | 58.29 | 1.98% | 14,991 |
| Aug 15, 2025 | 57.02 | 57.31 | 57.02 | 57.17 | 57.17 | 0.08% | 8,238 |
| Aug 14, 2025 | 57.11 | 57.39 | 57.10 | 57.12 | 57.12 | -0.59% | 12,009 |
| Aug 13, 2025 | 57.36 | 57.65 | 57.22 | 57.46 | 57.46 | 0.54% | 5,098 |
| Aug 12, 2025 | 56.97 | 57.26 | 56.89 | 57.16 | 57.16 | 0.45% | 12,658 |
| Aug 11, 2025 | 56.73 | 57.00 | 56.58 | 56.90 | 56.90 | 0.58% | 43,495 |
| Aug 8, 2025 | 56.46 | 56.73 | 56.23 | 56.57 | 56.57 | -0.30% | 25,480 |
| Aug 7, 2025 | 56.72 | 57.00 | 56.51 | 56.74 | 56.74 | 0.66% | 13,959 |
| Aug 6, 2025 | 56.73 | 56.73 | 56.15 | 56.37 | 56.37 | -0.79% | 22,136 |
| Aug 5, 2025 | 56.97 | 56.97 | 56.54 | 56.82 | 56.82 | 0.29% | 11,497 |
| Aug 4, 2025 | 57.02 | 57.13 | 56.50 | 56.65 | 56.65 | -0.57% | 29,745 |
| Aug 1, 2025 | 56.72 | 57.06 | 56.58 | 56.97 | 56.97 | 0.30% | 11,740 |
| Jul 31, 2025 | 56.90 | 57.17 | 56.66 | 56.80 | 56.80 | -0.05% | 26,517 |
| Jul 30, 2025 | 57.00 | 57.24 | 56.56 | 56.83 | 56.83 | -1.36% | 23,401 |
| Jul 29, 2025 | 57.91 | 57.91 | 57.40 | 57.61 | 57.61 | 0.09% | 17,771 |
| Jul 28, 2025 | 57.60 | 57.81 | 57.25 | 57.56 | 57.56 | -0.93% | 34,296 |
| Jul 25, 2025 | 57.82 | 58.21 | 57.67 | 58.10 | 58.10 | -0.30% | 14,137 |
| Jul 24, 2025 | 58.47 | 58.66 | 58.05 | 58.28 | 58.27 | -1.27% | 12,387 |
| Jul 23, 2025 | 58.75 | 59.03 | 58.75 | 59.02 | 59.02 | 0.30% | 14,276 |
| Jul 22, 2025 | 58.74 | 58.94 | 58.56 | 58.85 | 58.85 | -0.19% | 10,585 |
| Jul 21, 2025 | 59.05 | 59.11 | 58.75 | 58.96 | 58.96 | 0.39% | 18,187 |
| Jul 18, 2025 | 58.97 | 59.04 | 58.53 | 58.73 | 58.73 | -0.91% | 90,186 |
| Jul 17, 2025 | 59.03 | 59.32 | 59.00 | 59.27 | 59.27 | -0.42% | 36,349 |