FTXN Historical Prices

First Trust Nasdaq Oil & Gas ETF · daily open, high, low, close & volume

View chart

Trading days

250

Period high

43.50

Period low

27.18

Period change

+33.65%

Date	Open	High	Low	Close	Change	Volume
Nov 10, 2026	37.33	38.34	37.09	38.21	+0.72%	39,604
Nov 9, 2026	37.24	38.16	37.24	37.94	+0.85%	132,467
Nov 6, 2026	37.59	38.13	37.45	37.62	-0.05%	254,245
Nov 5, 2026	39.20	39.44	37.63	37.64	-3.08%	346,958
Nov 4, 2026	40.87	40.87	38.30	38.84	-5.55%	418,277
Nov 3, 2026	41.13	41.58	41.12	41.12	-0.86%	133,499
Nov 2, 2026	42.78	42.79	41.46	41.48	-4.59%	292,211
Oct 30, 2026	43.17	43.50	43.15	43.47	+1.95%	116,251
Oct 29, 2026	42.74	42.87	42.20	42.64	+0.24%	122,064
Oct 28, 2026	42.67	42.82	42.38	42.54	+0.34%	166,491
Oct 27, 2026	43.11	43.34	42.28	42.40	-2.16%	90,243
Oct 26, 2026	42.83	43.44	42.79	43.33	+0.85%	65,480
Oct 23, 2026	42.16	43.25	42.03	42.97	+2.71%	134,208
Oct 22, 2026	42.77	42.77	41.05	41.83	-1.14%	102,475
Oct 21, 2026	42.11	42.59	41.96	42.31	+0.01%	74,203
Oct 20, 2026	42.67	42.67	41.57	42.31	+0.15%	208,035
Oct 19, 2026	42.27	42.73	42.12	42.25	-0.50%	123,718
Oct 16, 2026	41.75	42.47	41.67	42.46	+2.63%	28,802
Oct 15, 2026	42.03	42.03	41.16	41.37	-1.55%	69,410
Oct 14, 2026	42.42	42.42	41.87	42.02	-0.21%	105,412
Oct 13, 2026	41.33	42.12	41.33	42.11	+2.40%	229,423
Oct 12, 2026	41.01	41.42	40.93	41.12	+1.26%	74,418
Oct 9, 2026	40.72	41.21	40.49	40.61	-0.46%	1,515,169
Oct 8, 2026	40.36	40.94	40.36	40.80	+2.92%	383,684
Oct 7, 2026	39.96	40.22	39.38	39.64	-0.37%	616,726
Oct 6, 2026	39.32	39.94	39.31	39.79	+0.45%	168,683
Oct 5, 2026	38.99	39.89	38.84	39.61	+1.34%	59,795
Oct 2, 2026	38.86	39.18	38.51	39.09	+0.32%	99,392
Oct 1, 2026	37.90	38.99	37.87	38.96	+2.58%	274,191
Sep 30, 2026	38.28	38.40	37.95	37.98	-0.08%	233,234
Sep 29, 2026	37.86	38.18	37.85	38.01	-0.96%	219,782
Sep 28, 2026	38.95	38.95	38.31	38.38	-0.57%	345,246
Sep 25, 2026	38.50	38.68	38.27	38.60	-0.97%	36,062,115
Sep 24, 2026	39.20	39.49	38.80	38.98	-0.13%	939,168
Sep 23, 2026	38.88	39.43	38.88	39.03	+0.89%	1,779,777
Sep 22, 2026	38.69	39.38	38.57	38.69	-1.66%	145,672
Sep 21, 2026	39.82	39.82	39.25	39.34	-2.29%	105,283
Sep 18, 2026	40.41	40.62	40.26	40.26	-0.59%	100,100
Sep 17, 2026	39.90	40.57	39.90	40.50	+0.50%	97,718
Sep 16, 2026	41.26	41.26	40.12	40.30	-3.68%	88,711
Sep 15, 2026	41.12	41.96	41.12	41.84	+2.43%	86,879
Sep 14, 2026	41.90	41.90	40.68	40.85	-0.94%	81,551
Sep 11, 2026	41.00	41.34	40.98	41.24	+0.22%	58,482
Sep 10, 2026	41.91	41.91	40.74	41.15	-0.31%	60,145
Sep 9, 2026	41.39	41.39	41.10	41.27	+0.75%	51,897
Sep 8, 2026	40.88	41.28	40.70	40.96	+0.96%	98,012
Sep 4, 2026	40.54	40.67	40.16	40.57	-0.81%	28,901
Sep 3, 2026	41.29	41.42	40.90	40.91	-0.78%	52,072
Sep 2, 2026	40.85	41.41	40.81	41.23	+1.82%	89,362
Aug 31, 2026	40.50	40.68	39.98	40.49	+1.94%	29,458
Aug 28, 2026	39.56	39.78	39.50	39.72	+0.21%	17,084
Aug 27, 2026	39.24	39.84	39.13	39.64	+0.37%	11,422
Aug 26, 2026	39.29	39.75	39.29	39.49	+0.60%	15,543
Aug 25, 2026	39.62	39.62	39.21	39.26	-1.71%	50,242
Aug 24, 2026	40.08	40.20	39.56	39.94	-0.89%	30,274
Aug 21, 2026	40.56	40.56	40.17	40.30	-0.15%	20,316
Aug 20, 2026	40.45	40.86	40.29	40.36	+0.85%	48,440
Aug 19, 2026	40.25	40.38	39.93	40.01	-0.15%	72,187
Aug 18, 2026	40.04	40.11	39.76	40.08	+1.57%	51,035
Aug 17, 2026	39.29	39.50	39.04	39.46	+1.02%	52,727
Aug 14, 2026	38.66	39.21	38.66	39.06	+1.46%	27,161
Aug 13, 2026	38.14	38.50	37.97	38.50	-0.11%	62,231
Aug 12, 2026	38.20	38.64	38.13	38.54	+0.38%	47,466
Aug 11, 2026	37.86	38.42	37.86	38.39	+0.82%	40,451
Aug 10, 2026	37.23	38.09	37.23	38.08	+5.25%	107,823
Aug 7, 2026	36.23	36.59	36.03	36.18	-0.84%	44,706
Aug 6, 2026	36.52	36.60	36.18	36.49	+2.06%	15,611
Aug 5, 2026	36.30	36.44	35.74	35.75	-2.67%	22,564
Aug 4, 2026	36.25	36.83	36.10	36.73	-0.54%	56,047
Aug 3, 2026	36.79	37.19	36.76	36.93	-1.46%	193,218
Jul 31, 2026	36.82	37.55	36.82	37.48	+1.43%	12,284
Jul 30, 2026	36.62	36.97	36.37	36.95	+0.57%	41,720
Jul 29, 2026	36.81	36.95	36.61	36.74	+2.49%	61,417
Jul 28, 2026	36.50	36.63	35.69	35.84	-1.58%	99,753
Jul 27, 2026	36.70	37.27	36.41	36.42	-3.19%	54,336
Jul 24, 2026	37.85	38.22	37.56	37.62	-0.09%	22,021
Jul 23, 2026	38.24	38.35	37.65	37.65	+0.18%	35,841
Jul 22, 2026	37.52	37.77	37.43	37.59	+1.51%	14,917
Jul 21, 2026	36.62	37.03	36.62	37.02	+0.97%	33,022
Jul 20, 2026	36.35	36.93	36.35	36.67	+0.43%	35,566
Jul 17, 2026	36.26	36.62	36.13	36.51	+1.79%	47,669
Jul 16, 2026	35.85	36.12	35.84	35.87	+0.68%	40,247
Jul 15, 2026	35.97	35.97	35.25	35.63	-0.96%	77,271
Jul 14, 2026	36.23	36.23	35.61	35.97	+0.17%	209,224
Jul 13, 2026	35.44	36.07	35.43	35.91	+3.20%	66,305
Jul 10, 2026	34.88	34.95	34.39	34.80	+0.13%	75,570
Jul 9, 2026	35.00	35.15	34.73	34.75	-1.47%	59,002
Jul 8, 2026	35.12	35.52	34.70	35.27	+2.44%	131,806
Jul 7, 2026	33.63	34.57	33.63	34.43	+3.05%	112,458
Jul 6, 2026	33.45	33.65	33.34	33.41	-0.33%	130,187
Jul 2, 2026	33.31	33.65	33.28	33.52	+0.96%	87,253
Jul 1, 2026	33.46	33.56	33.05	33.20	-0.69%	286,848
Jun 30, 2026	33.82	33.97	33.42	33.43	-0.77%	504,417
Jun 29, 2026	33.92	34.15	33.64	33.69	-0.24%	781,556
Jun 26, 2026	33.82	34.07	33.72	33.77	-0.53%	35,947,310
Jun 25, 2026	33.38	34.07	33.37	33.95	+0.69%	1,961,877
Jun 24, 2026	33.75	33.93	33.47	33.72	-1.75%	1,152,263
Jun 23, 2026	33.95	34.39	33.95	34.32	+0.53%	66,118
Jun 22, 2026	33.68	34.17	33.61	34.14	+1.65%	311,082
Jun 18, 2026	33.98	33.98	33.26	33.58	-1.59%	244,027
Jun 17, 2026	34.33	34.62	34.04	34.13	-1.01%	126,712
Jun 16, 2026	34.62	34.64	34.36	34.47	-0.91%	104,589
Jun 15, 2026	34.89	35.15	34.72	34.79	-3.67%	160,100
Jun 12, 2026	35.62	36.51	35.58	36.12	+0.91%	75,056
Jun 11, 2026	36.77	36.97	35.78	35.79	-2.16%	343,911
Jun 10, 2026	36.02	37.04	36.02	36.58	+2.07%	297,464
Jun 9, 2026	36.05	36.05	35.42	35.84	-1.76%	80,001
Jun 8, 2026	36.49	36.85	36.40	36.48	+1.20%	129,097
Jun 5, 2026	37.06	37.06	36.02	36.05	-2.45%	43,859
Jun 4, 2026	36.71	37.05	36.57	36.95	+0.19%	41,075
Jun 3, 2026	36.57	37.24	36.57	36.88	+1.25%	78,902
Jun 2, 2026	36.00	36.58	35.98	36.43	+1.11%	43,513
Jun 1, 2026	35.74	36.44	35.74	36.03	+2.08%	130,957
May 29, 2026	35.51	35.51	35.06	35.30	-1.21%	121,945
May 28, 2026	36.01	36.11	35.58	35.73	+0.15%	57,440
May 27, 2026	35.77	36.09	35.49	35.68	-1.87%	33,862
May 26, 2026	37.01	37.41	36.34	36.36	-2.89%	74,888
May 22, 2026	37.13	37.52	37.02	37.44	+0.71%	82,559
May 21, 2026	38.22	38.22	36.99	37.18	-1.63%	111,593
May 20, 2026	38.47	38.96	37.64	37.80	-2.17%	115,997
May 19, 2026	38.36	38.75	38.10	38.63	+1.26%	34,610
May 18, 2026	37.33	38.33	37.24	38.15	+1.65%	167,567
May 15, 2026	37.06	37.55	37.01	37.53	+2.54%	215,684
May 14, 2026	36.50	36.74	36.28	36.60	+0.78%	129,480
May 13, 2026	36.21	36.39	36.00	36.32	-0.14%	96,860
May 12, 2026	36.26	36.53	35.94	36.37	+1.29%	103,761
May 11, 2026	35.57	35.99	35.43	35.91	+2.39%	317,242
May 8, 2026	35.31	35.38	34.95	35.07	-0.49%	34,447,561
May 7, 2026	35.29	35.34	34.67	35.24	-2.13%	768,188
May 6, 2026	36.45	36.50	35.90	36.01	-4.84%	2,004,791
May 5, 2026	37.74	38.05	37.62	37.84	-0.53%	36,800
May 4, 2026	37.43	38.05	37.28	38.04	+1.68%	43,760
May 1, 2026	37.78	37.78	36.98	37.41	-1.34%	113,236
Apr 30, 2026	37.14	38.01	37.14	37.92	+0.92%	69,329
Apr 29, 2026	37.07	37.59	36.97	37.58	+2.65%	73,037
Apr 28, 2026	36.52	36.73	36.40	36.60	+1.48%	40,861
Apr 27, 2026	36.08	36.45	35.96	36.07	+0.38%	16,222
Apr 24, 2026	35.83	35.96	35.66	35.93	-0.61%	43,177
Apr 23, 2026	35.93	36.24	35.81	36.15	+1.01%	60,878
Apr 22, 2026	35.43	35.81	35.43	35.79	+1.53%	210,451
Apr 21, 2026	34.62	35.26	34.55	35.25	+2.15%	48,500
Apr 20, 2026	34.76	34.86	34.45	34.51	+0.18%	54,494
Apr 17, 2026	34.30	34.53	33.48	34.44	-3.41%	595,536
Apr 16, 2026	35.12	35.84	35.12	35.66	+1.54%	69,078
Apr 15, 2026	35.05	35.43	34.90	35.12	-0.31%	29,388
Apr 14, 2026	35.80	35.80	35.07	35.23	-2.32%	270,258
Apr 13, 2026	36.68	36.68	35.83	36.06	+0.04%	25,948
Apr 10, 2026	36.01	36.25	35.68	36.05	-0.33%	34,614
Apr 9, 2026	36.96	37.27	36.04	36.17	-1.58%	26,279
Apr 8, 2026	35.84	36.89	35.40	36.75	-3.99%	39,038
Apr 7, 2026	38.11	38.75	38.11	38.28	+0.76%	68,384
Apr 6, 2026	37.63	38.01	37.58	37.99	+0.95%	29,618
Apr 2, 2026	38.25	38.66	37.45	37.63	+0.84%	65,659
Apr 1, 2026	37.73	38.18	36.90	37.32	-3.32%	174,653
Mar 31, 2026	39.17	39.60	38.02	38.60	-1.75%	110,464
Mar 30, 2026	40.01	40.13	39.16	39.29	-1.44%	75,471
Mar 27, 2026	39.44	39.91	39.29	39.86	+1.50%	377,956
Mar 26, 2026	38.79	39.44	38.76	39.27	+1.53%	28,487
Mar 25, 2026	38.29	38.75	38.29	38.68	+0.10%	37,092
Mar 24, 2026	37.86	39.01	37.86	38.64	+2.36%	50,572
Mar 23, 2026	36.88	37.91	36.54	37.75	+0.75%	32,858
Mar 20, 2026	37.48	38.00	37.40	37.47	+0.11%	115,721
Mar 19, 2026	36.98	37.71	36.97	37.43	+1.91%	49,368
Mar 18, 2026	36.70	36.83	36.57	36.73	+0.41%	52,097
Mar 17, 2026	36.40	36.84	36.30	36.58	+1.32%	44,801
Mar 16, 2026	36.14	36.28	35.95	36.10	+0.12%	54,795
Mar 13, 2026	35.91	36.16	35.82	36.06	+0.27%	34,802
Mar 12, 2026	35.89	36.37	35.82	35.96	+0.75%	50,702
Mar 11, 2026	35.01	35.71	35.01	35.69	+2.66%	595,546
Mar 10, 2026	35.13	35.33	34.62	34.77	-1.52%	56,393
Mar 9, 2026	35.67	35.78	35.08	35.31	-0.14%	81,129
Mar 6, 2026	35.54	35.81	35.15	35.36	+0.22%	41,289
Mar 5, 2026	35.36	35.57	35.10	35.28	+0.55%	61,518
Mar 4, 2026	34.91	35.15	34.48	35.08	-0.41%	253,241
Mar 3, 2026	35.82	35.82	34.93	35.23	-0.79%	158,862
Mar 2, 2026	36.02	36.02	34.90	35.51	+2.59%	103,669
Feb 27, 2026	34.49	34.66	34.06	34.61	+1.80%	21,441
Feb 26, 2026	33.53	34.28	33.47	34.00	+0.51%	70,045
Feb 25, 2026	34.18	34.18	33.52	33.83	-0.70%	6,286
Feb 24, 2026	34.06	34.06	33.68	34.06	-0.04%	9,438
Feb 23, 2026	34.20	34.46	34.03	34.08	-0.35%	8,846
Feb 20, 2026	34.13	34.20	33.86	34.20	+0.03%	12,937
Feb 19, 2026	34.51	34.56	34.01	34.19	+1.34%	63,419
Feb 18, 2026	33.40	33.76	33.37	33.74	+2.19%	17,788
Feb 17, 2026	33.53	33.53	32.60	33.01	-1.11%	13,878
Feb 13, 2026	32.93	33.48	32.93	33.38	+1.22%	16,732
Feb 12, 2026	33.57	33.68	32.72	32.98	-1.88%	43,720
Feb 11, 2026	33.36	33.62	33.17	33.62	+2.71%	25,611
Feb 10, 2026	32.90	32.90	32.57	32.73	-0.46%	17,310
Feb 9, 2026	32.63	32.93	32.63	32.88	+0.63%	13,141
Feb 6, 2026	32.06	32.70	32.06	32.68	+2.34%	11,641
Feb 5, 2026	31.93	32.02	31.42	31.93	-1.40%	61,133
Feb 4, 2026	31.64	32.44	31.64	32.38	+2.53%	16,635
Feb 3, 2026	30.71	31.61	30.71	31.58	+3.01%	32,064
Feb 2, 2026	30.72	30.92	30.53	30.66	-2.04%	16,041
Jan 30, 2026	31.05	31.31	30.70	31.30	+0.65%	9,725
Jan 29, 2026	31.38	31.70	31.08	31.10	+0.99%	38,292
Jan 28, 2026	30.81	30.81	30.58	30.79	+0.71%	59,380
Jan 27, 2026	30.60	30.60	30.31	30.58	+1.11%	13,223
Jan 26, 2026	30.61	30.61	30.04	30.24	+0.10%	26,275
Jan 23, 2026	30.36	30.67	30.21	30.21	+0.68%	156,844
Jan 22, 2026	29.89	30.02	29.75	30.01	+0.17%	12,690
Jan 21, 2026	29.56	30.05	29.56	29.96	+2.74%	34,998
Jan 20, 2026	29.39	29.53	29.11	29.16	-0.40%	8,384
Jan 16, 2026	29.28	29.34	29.22	29.28	+0.07%	11,709
Jan 15, 2026	29.38	29.58	29.16	29.25	-1.21%	17,286
Jan 14, 2026	29.71	30.06	29.52	29.61	+2.01%	117,081
Jan 13, 2026	28.79	29.24	28.79	29.03	+1.55%	21,480
Jan 12, 2026	28.77	28.77	28.49	28.59	-0.62%	65,539
Jan 9, 2026	28.97	29.01	28.75	28.76	-0.33%	10,723
Jan 8, 2026	28.06	29.04	28.06	28.86	+3.32%	9,878
Jan 7, 2026	28.39	28.39	27.90	27.93	-1.20%	10,429
Jan 6, 2026	28.96	28.96	28.18	28.27	-2.00%	16,119
Jan 5, 2026	29.41	29.41	28.19	28.85	+1.11%	34,055
Jan 2, 2026	27.89	28.54	27.82	28.53	+2.19%	6,414
Dec 31, 2025	28.10	28.10	27.84	27.92	-0.67%	15,908
Dec 30, 2025	27.93	28.16	27.93	28.11	+1.12%	31,207
Dec 29, 2025	27.68	27.85	27.68	27.80	+0.96%	34,922
Dec 26, 2025	27.57	27.63	27.41	27.53	-0.43%	4,951
Dec 24, 2025	27.68	27.74	27.64	27.65	-0.42%	8,075
Dec 23, 2025	27.67	27.79	27.61	27.77	+0.40%	12,865
Dec 22, 2025	27.54	27.80	27.54	27.66	+1.05%	20,190
Dec 19, 2025	27.53	27.58	27.37	27.37	+0.10%	12,938
Dec 18, 2025	27.85	27.85	27.34	27.34	-2.00%	37,194
Dec 17, 2025	27.41	27.98	27.41	27.90	+2.43%	23,706
Dec 16, 2025	27.90	27.90	27.18	27.24	-3.27%	28,749
Dec 15, 2025	28.47	28.47	27.94	28.16	-1.09%	19,557
Dec 12, 2025	28.75	28.83	28.45	28.47	-1.62%	14,454
Dec 11, 2025	28.95	29.17	28.94	28.94	-0.90%	13,158
Dec 10, 2025	28.92	29.25	28.83	29.20	+0.87%	10,440
Dec 9, 2025	29.06	29.14	28.93	28.95	+0.41%	25,112
Dec 8, 2025	29.12	29.19	28.83	28.83	-1.42%	15,321
Dec 5, 2025	29.30	29.59	29.24	29.25	-0.10%	81,074
Dec 4, 2025	29.14	29.32	29.07	29.28	+0.51%	13,016
Dec 3, 2025	28.62	29.14	28.62	29.13	+2.13%	11,764
Dec 2, 2025	28.82	28.82	28.43	28.52	-1.17%	20,702
Dec 1, 2025	28.54	29.02	28.54	28.86	+0.98%	11,023
Nov 28, 2025	28.45	28.65	28.45	28.58	+1.53%	15,242
Nov 26, 2025	27.81	28.35	27.81	28.15	+1.08%	32,297
Nov 25, 2025	27.72	27.90	27.56	27.85	-0.56%	15,845
Nov 24, 2025	27.65	28.00	27.50	28.00	+0.20%	22,327
Nov 21, 2025	27.72	28.05	27.52	27.95	+0.79%	11,059
Nov 20, 2025	28.41	28.77	27.72	27.73	-1.52%	17,286
Nov 19, 2025	28.01	28.18	27.77	28.15	-1.17%	9,071
Nov 18, 2025	28.06	28.54	27.99	28.49	+0.99%	46,013
Nov 17, 2025	28.68	28.68	28.11	28.21	-1.80%	12,276
Nov 14, 2025	28.15	28.76	28.15	28.72	+1.77%	12,595
Nov 13, 2025	28.42	28.50	28.12	28.22	+0.14%	13,789
Nov 12, 2025	28.50	28.50	28.18	28.18	-1.41%	16,080
Nov 11, 2025	28.30	28.78	28.30	28.59	+1.57%	6,021

Daily open, high, low, close and volume for First Trust Nasdaq Oil & Gas ETF (FTXN). Showing 250 trading days. Unadjusted prices.