U.S. markets open in 4 hours 57 minutes

First Trust Nasdaq Oil & Gas ETF (FTXN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
9.75-0.47 (-4.60%)
At close: 3:53PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202010.1610.209.759.759.757,800
Sep 22, 202010.2210.3610.1510.1710.175,500
Sep 21, 202010.1410.2210.0810.2010.202,100
Sep 18, 202010.5710.6410.4110.4710.4717,100
Sep 17, 202010.4310.4610.3610.4610.462,200
Sep 16, 202010.2810.5910.2810.5910.591,400
Sep 15, 202010.1910.2110.0810.0810.083,100
Sep 14, 202010.0610.2410.0610.1710.177,000
Sep 11, 20209.9310.009.909.929.925,400
Sep 10, 202010.2810.289.949.949.943,700
Sep 09, 202010.2410.3610.2410.3610.366,000
Sep 08, 202010.2110.3610.1810.2010.2013,300
Sep 04, 202010.5410.6910.5410.6810.682,500
Sep 03, 202010.6510.9110.6210.6510.6511,100
Sep 02, 202010.8610.8810.7410.7910.794,600
Sep 01, 202011.0211.0710.9811.0011.002,700
Aug 31, 202011.3911.4111.0611.1011.107,400
Aug 28, 202011.3011.3911.3011.3711.379,500
Aug 27, 202011.1911.2811.1911.2611.2615,500
Aug 26, 202011.3811.3811.1111.1411.145,100
Aug 25, 202011.6011.6011.4711.5111.513,400
Aug 24, 202011.4111.5611.4111.5411.543,300
Aug 21, 202011.3711.3711.1411.1911.199,200
Aug 20, 202011.3611.4011.3311.3311.337,200
Aug 19, 202011.7211.7911.7011.7011.701,400
Aug 18, 202011.9011.9711.7611.7611.763,700
Aug 17, 202012.1112.1111.9011.9811.983,100
Aug 14, 202011.6312.0811.6312.0612.0611,800
Aug 13, 202011.7311.7311.6611.7111.711,900
Aug 12, 202011.9012.0311.9011.9711.974,900
Aug 11, 202012.2312.2611.8211.8211.8214,400
Aug 10, 202011.9012.1011.9012.0512.055,300
Aug 07, 202011.3611.7011.3611.7011.701,300
Aug 06, 202011.5111.5911.4311.4311.435,500
Aug 05, 202011.6111.6311.5011.5911.5949,300
Aug 04, 202011.0711.4211.0611.4211.4238,700
Aug 03, 202010.9111.1210.9111.0511.054,800
Jul 31, 202010.7210.7910.6310.7910.7913,800
Jul 30, 202010.9310.9310.6410.7810.782,300
Jul 29, 202010.7911.0910.7311.0911.098,500
Jul 28, 202010.7710.9910.7710.7910.796,700
Jul 27, 202011.0611.0610.7510.8210.8258,100
Jul 24, 202011.1111.1111.1111.1111.11700
Jul 23, 202010.9711.1710.9711.1411.1413,300
Jul 22, 202010.9610.9810.8410.9810.9812,200
Jul 21, 202010.6811.2710.6811.1511.1515,300
Jul 20, 202010.8310.8310.5810.5810.583,900
Jul 17, 202010.9811.0710.7210.7210.7211,400
Jul 16, 202010.8611.0610.8110.9110.9111,800
Jul 15, 202010.9511.0010.7511.0011.005,000
Jul 14, 202010.2910.6910.2910.6610.666,900
Jul 13, 202010.5610.6010.3110.3110.314,700
Jul 10, 202010.1310.5210.1310.5110.5112,700
Jul 09, 202010.7910.7910.3010.3010.3013,100
Jul 08, 202010.7310.9810.6510.7310.7354,500
Jul 07, 202010.8411.0310.8010.8010.8019,300
Jul 06, 202011.0711.1510.9111.0011.0052,200
Jul 02, 202010.8610.9510.7910.8710.8719,900
Jul 01, 202010.9410.9510.5610.5610.5613,000
Jun 30, 202010.5510.8110.3810.8110.8111,500
Jun 29, 202010.3510.6410.3510.5410.5415,300
Jun 26, 202010.5010.5410.3210.3210.328,100
Jun 25, 202010.5810.9110.5810.8010.801,700
Jun 25, 20200.089 Dividend
Jun 24, 202011.1611.2710.8510.8510.7615,300
Jun 23, 202011.8111.8111.4511.4611.372,900
Jun 22, 202011.5811.6611.4511.5811.485,500
Jun 19, 202012.1012.1511.6711.6911.605,500
Jun 18, 202011.8111.9811.7911.8911.794,900
Jun 17, 202012.1612.1711.8711.8911.795,400
Jun 16, 202012.4112.4811.9512.3012.206,500
Jun 15, 202011.3212.1011.2611.9811.8813,100
Jun 12, 202012.0212.0811.5011.8611.7610,900
Jun 11, 202011.7012.1311.5611.5711.4828,600
Jun 10, 202013.2513.2512.7312.9812.878,800
Jun 09, 202013.6513.6513.3613.5313.4242,500
Jun 08, 202013.7614.1613.5114.1514.0333,200
Jun 05, 202013.0413.2912.9613.2613.1525,200
Jun 04, 202012.0112.2912.0112.2012.1024,100
Jun 03, 202012.0012.2011.9512.1712.0722,400
Jun 02, 202011.6911.8411.6711.8311.7313,800
Jun 01, 202011.2411.5711.2111.5011.4141,900
May 29, 202011.2611.3010.9611.3011.2123,500
May 28, 202011.8311.8311.3411.4011.3023,100
May 27, 202011.7411.7411.3611.7011.6010,100
May 26, 202011.5711.7311.5011.5711.4851,200
May 22, 202011.1611.2811.0311.2811.1816,100
May 21, 202011.5011.5011.2411.3211.2316,700
May 20, 202011.2911.4811.2911.3911.3018,200
May 19, 202011.3511.3511.0311.0911.0010,800
May 18, 202011.1411.3711.0311.3111.2232,700
May 15, 202010.4510.6410.4110.4510.3740,300
May 14, 202010.1010.449.8510.3310.2427,100
May 13, 202011.0411.0410.2510.3810.2928,400
May 12, 202011.2711.2710.9310.9310.8424,300
May 11, 202011.2311.2411.0211.0911.0044,500
May 08, 202011.0611.2610.9611.2511.1645,000
May 07, 202010.7610.9110.6810.7310.6411,500
May 06, 202010.9410.9410.4810.5110.426,900
May 05, 202011.2611.2910.7810.8210.7314,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...