First Trust India NIFTY 50 Equal Weight ETF (NFTY)
NASDAQ: NFTY · Real-Time Price · USD
53.53
-0.52 (-0.96%)
At close: Apr 28, 2026, 4:00 PM EDT
53.53
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT
NFTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 53.89 | 53.89 | 53.27 | 53.51 | - | -0.99% | 27,891 |
| Apr 27, 2026 | 53.89 | 54.13 | 53.84 | 54.05 | 54.05 | 0.10% | 27,804 |
| Apr 24, 2026 | 53.73 | 54.33 | 53.50 | 53.99 | 53.99 | 0.06% | 31,331 |
| Apr 23, 2026 | 54.17 | 54.42 | 53.56 | 53.96 | 53.96 | -0.87% | 22,395 |
| Apr 22, 2026 | 54.25 | 54.61 | 54.18 | 54.43 | 54.43 | 0.28% | 20,351 |
| Apr 21, 2026 | 54.70 | 54.77 | 54.02 | 54.28 | 54.28 | -1.10% | 22,655 |
| Apr 20, 2026 | 54.69 | 55.20 | 54.33 | 54.89 | 54.89 | -1.41% | 47,994 |
| Apr 17, 2026 | 55.40 | 56.26 | 55.40 | 55.67 | 55.67 | 2.38% | 33,613 |
| Apr 16, 2026 | 54.55 | 54.62 | 54.19 | 54.38 | 54.38 | -0.18% | 30,269 |
| Apr 15, 2026 | 54.39 | 54.49 | 53.97 | 54.48 | 54.48 | 0.33% | 90,196 |
| Apr 14, 2026 | 54.22 | 54.48 | 54.11 | 54.30 | 54.30 | 0.91% | 11,624 |
| Apr 13, 2026 | 53.38 | 54.10 | 53.38 | 53.81 | 53.81 | 0.02% | 36,879 |
| Apr 10, 2026 | 53.93 | 54.18 | 53.62 | 53.80 | 53.80 | -0.19% | 37,015 |
| Apr 9, 2026 | 54.02 | 54.43 | 53.59 | 53.90 | 53.90 | -0.06% | 64,422 |
| Apr 8, 2026 | 53.85 | 54.45 | 53.64 | 53.93 | 53.93 | 3.62% | 48,425 |
| Apr 7, 2026 | 52.00 | 52.25 | 51.05 | 52.05 | 52.05 | 0.23% | 44,430 |
| Apr 6, 2026 | 51.85 | 52.14 | 51.54 | 51.93 | 51.93 | 1.51% | 33,260 |
| Apr 2, 2026 | 50.84 | 51.58 | 50.79 | 51.16 | 51.15 | -0.26% | 75,441 |
| Apr 1, 2026 | 50.97 | 51.36 | 50.81 | 51.29 | 51.29 | -0.40% | 21,987 |
| Mar 31, 2026 | 50.36 | 51.50 | 50.35 | 51.50 | 51.50 | 3.49% | 25,023 |
| Mar 30, 2026 | 49.90 | 50.09 | 49.62 | 49.76 | 49.76 | -1.28% | 25,562 |
| Mar 27, 2026 | 50.77 | 50.84 | 50.32 | 50.41 | 50.41 | -1.26% | 23,437 |
| Mar 26, 2026 | 51.55 | 51.79 | 51.00 | 51.05 | 51.05 | -2.77% | 40,458 |
| Mar 25, 2026 | 52.43 | 52.71 | 52.34 | 52.51 | 52.20 | 2.55% | 77,320 |
| Mar 24, 2026 | 51.45 | 51.73 | 51.13 | 51.20 | 50.90 | -2.92% | 25,096 |
| Mar 23, 2026 | 52.47 | 53.21 | 52.16 | 52.74 | 52.43 | 2.58% | 45,216 |
| Mar 20, 2026 | 51.94 | 51.94 | 51.20 | 51.41 | 51.11 | -1.52% | 50,322 |
| Mar 19, 2026 | 51.86 | 52.39 | 51.76 | 52.21 | 51.90 | -0.68% | 21,250 |
| Mar 18, 2026 | 52.90 | 53.07 | 52.46 | 52.57 | 52.26 | -1.48% | 36,851 |
| Mar 17, 2026 | 53.61 | 53.64 | 53.18 | 53.35 | 53.04 | -0.10% | 21,726 |
| Mar 16, 2026 | 53.21 | 53.60 | 53.21 | 53.41 | 53.10 | 1.36% | 35,531 |
| Mar 13, 2026 | 53.03 | 53.23 | 52.62 | 52.70 | 52.39 | -0.87% | 39,622 |
| Mar 12, 2026 | 53.50 | 53.50 | 53.04 | 53.16 | 52.85 | -1.87% | 32,129 |
| Mar 11, 2026 | 54.40 | 54.53 | 54.03 | 54.17 | 53.86 | -1.12% | 32,555 |
| Mar 10, 2026 | 54.97 | 55.45 | 54.56 | 54.79 | 54.47 | -0.25% | 25,092 |
| Mar 9, 2026 | 53.83 | 54.92 | 53.70 | 54.92 | 54.60 | 0.15% | 76,782 |
| Mar 6, 2026 | 54.87 | 55.09 | 54.60 | 54.84 | 54.52 | -0.58% | 14,834 |
| Mar 5, 2026 | 55.51 | 55.51 | 54.76 | 55.17 | 54.84 | -0.14% | 27,904 |
| Mar 4, 2026 | 55.11 | 55.38 | 54.56 | 55.25 | 54.92 | -0.03% | 91,773 |
| Mar 3, 2026 | 54.74 | 55.49 | 53.80 | 55.26 | 54.94 | -1.68% | 46,313 |
| Mar 2, 2026 | 56.01 | 56.42 | 56.01 | 56.21 | 55.88 | -1.76% | 15,461 |
| Feb 27, 2026 | 57.23 | 57.45 | 56.79 | 57.21 | 56.88 | -1.05% | 83,487 |
| Feb 26, 2026 | 58.09 | 58.09 | 57.70 | 57.82 | 57.48 | -0.62% | 20,730 |
| Feb 25, 2026 | 58.13 | 58.32 | 57.95 | 58.18 | 57.84 | 0.27% | 23,876 |
| Feb 24, 2026 | 57.80 | 58.34 | 57.76 | 58.02 | 57.69 | 0.42% | 58,317 |
| Feb 23, 2026 | 58.18 | 58.18 | 57.64 | 57.78 | 57.44 | -1.11% | 26,182 |
| Feb 20, 2026 | 57.64 | 58.50 | 57.64 | 58.43 | 58.09 | 1.86% | 14,996 |
| Feb 19, 2026 | 57.40 | 57.57 | 57.10 | 57.37 | 57.03 | -1.77% | 40,994 |
| Feb 18, 2026 | 58.42 | 58.60 | 58.22 | 58.40 | 58.06 | -0.01% | 32,035 |
| Feb 17, 2026 | 58.32 | 58.48 | 58.02 | 58.41 | 58.07 | 0.72% | 23,478 |
| Feb 13, 2026 | 57.49 | 57.99 | 57.49 | 57.99 | 57.65 | -0.23% | 13,811 |
| Feb 12, 2026 | 58.14 | 58.60 | 58.03 | 58.12 | 57.78 | -0.58% | 31,210 |
| Feb 11, 2026 | 58.21 | 58.60 | 58.13 | 58.46 | 58.12 | -0.25% | 13,498 |
| Feb 10, 2026 | 58.44 | 58.61 | 58.32 | 58.61 | 58.27 | 0.57% | 31,688 |
| Feb 9, 2026 | 58.11 | 58.37 | 58.00 | 58.28 | 57.94 | 0.66% | 10,979 |
| Feb 6, 2026 | 57.70 | 58.00 | 57.70 | 57.90 | 57.56 | 0.16% | 55,053 |
| Feb 5, 2026 | 57.85 | 58.23 | 57.61 | 57.80 | 57.46 | -0.75% | 15,064 |
| Feb 4, 2026 | 58.21 | 58.25 | 57.99 | 58.24 | 57.90 | 0.79% | 7,592 |
| Feb 3, 2026 | 58.44 | 58.44 | 57.64 | 57.78 | 57.44 | -0.89% | 44,954 |
| Feb 2, 2026 | 55.58 | 58.30 | 55.58 | 58.30 | 57.96 | 3.72% | 46,263 |
| Jan 30, 2026 | 56.16 | 56.40 | 56.11 | 56.21 | 55.88 | 0.20% | 6,537 |
| Jan 29, 2026 | 56.29 | 56.43 | 55.51 | 56.10 | 55.77 | -0.04% | 24,667 |
| Jan 28, 2026 | 55.90 | 56.45 | 55.85 | 56.12 | 55.79 | -0.18% | 25,674 |
| Jan 27, 2026 | 56.21 | 56.29 | 56.05 | 56.22 | 55.89 | 0.70% | 11,667 |
| Jan 26, 2026 | 55.70 | 56.00 | 55.66 | 55.83 | 55.50 | 0.28% | 19,674 |
| Jan 23, 2026 | 55.50 | 55.78 | 55.36 | 55.67 | 55.35 | -0.96% | 13,086 |
| Jan 22, 2026 | 56.42 | 56.50 | 56.13 | 56.21 | 55.88 | 0.33% | 25,241 |
| Jan 21, 2026 | 55.79 | 56.20 | 55.70 | 56.03 | 55.70 | -0.44% | 33,137 |
| Jan 20, 2026 | 56.50 | 56.50 | 56.05 | 56.27 | 55.94 | -1.88% | 23,846 |
| Jan 16, 2026 | 57.50 | 57.60 | 57.20 | 57.35 | 57.02 | -0.80% | 17,278 |
| Jan 15, 2026 | 57.86 | 57.99 | 57.68 | 57.81 | 57.47 | -0.03% | 11,596 |
| Jan 14, 2026 | 57.74 | 57.92 | 57.65 | 57.83 | 57.49 | 0.31% | 13,493 |
| Jan 13, 2026 | 58.16 | 58.16 | 57.61 | 57.65 | 57.31 | -0.82% | 75,112 |
| Jan 12, 2026 | 57.92 | 58.23 | 57.87 | 58.12 | 57.78 | 0.62% | 13,774 |
| Jan 9, 2026 | 57.78 | 57.81 | 57.59 | 57.76 | 57.42 | -0.84% | 7,790 |
| Jan 8, 2026 | 58.20 | 58.50 | 58.02 | 58.25 | 57.91 | -0.88% | 11,294 |
| Jan 7, 2026 | 58.94 | 58.99 | 58.60 | 58.77 | 58.43 | 0.01% | 13,724 |
| Jan 6, 2026 | 58.73 | 59.00 | 58.60 | 58.77 | 58.43 | -0.02% | 32,312 |
| Jan 5, 2026 | 58.63 | 58.87 | 58.41 | 58.78 | 58.44 | 0.16% | 26,694 |
| Jan 2, 2026 | 58.75 | 58.80 | 58.51 | 58.69 | 58.34 | 0.62% | 41,166 |
| Dec 31, 2025 | 58.24 | 58.49 | 58.01 | 58.32 | 57.98 | 0.79% | 11,611 |
| Dec 30, 2025 | 57.80 | 58.04 | 57.76 | 57.87 | 57.53 | 0.49% | 28,565 |
| Dec 29, 2025 | 57.71 | 57.75 | 57.50 | 57.58 | 57.25 | -0.53% | 14,164 |
| Dec 26, 2025 | 57.93 | 58.37 | 57.71 | 57.89 | 57.55 | -0.30% | 8,192 |
| Dec 24, 2025 | 58.34 | 58.42 | 58.00 | 58.06 | 57.72 | -0.79% | 15,539 |
| Dec 23, 2025 | 58.22 | 58.60 | 58.16 | 58.52 | 58.18 | 0.23% | 18,057 |
| Dec 22, 2025 | 58.28 | 58.49 | 58.28 | 58.39 | 58.05 | 0.19% | 14,983 |
| Dec 19, 2025 | 57.89 | 58.44 | 57.70 | 58.28 | 57.94 | 1.91% | 22,280 |
| Dec 18, 2025 | 57.19 | 57.43 | 57.09 | 57.19 | 56.85 | 0.68% | 10,606 |
| Dec 17, 2025 | 56.99 | 56.99 | 56.65 | 56.80 | 56.47 | 0.24% | 16,546 |
| Dec 16, 2025 | 56.72 | 56.86 | 56.54 | 56.66 | 56.33 | -0.76% | 23,353 |
| Dec 15, 2025 | 57.10 | 57.38 | 56.84 | 57.10 | 56.77 | 0.22% | 16,195 |
| Dec 12, 2025 | 57.45 | 57.45 | 56.82 | 56.98 | 56.64 | -1.97% | 12,617 |
| Dec 11, 2025 | 58.00 | 58.32 | 57.99 | 58.12 | 57.06 | 0.19% | 14,646 |
| Dec 10, 2025 | 57.98 | 58.08 | 57.68 | 58.01 | 56.96 | 0.47% | 8,171 |
| Dec 9, 2025 | 57.70 | 58.04 | 57.70 | 57.74 | 56.69 | 0.09% | 15,516 |
| Dec 8, 2025 | 58.05 | 58.05 | 57.53 | 57.69 | 56.64 | -1.80% | 10,927 |
| Dec 5, 2025 | 58.90 | 58.90 | 58.43 | 58.75 | 57.68 | 0.53% | 16,385 |
| Dec 4, 2025 | 58.24 | 58.49 | 58.17 | 58.44 | 57.37 | 0.82% | 11,854 |
| Dec 3, 2025 | 57.99 | 58.12 | 57.92 | 57.96 | 56.91 | -0.86% | 29,544 |