First Trust Nasdaq Semiconductor ETF (FTXL)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 98.51 | 99.59 | 97.81 | 99.59 | 99.59 | 34,700 |
| 24 Jun 2024 | 99.93 | 100.03 | 97.70 | 97.78 | 97.78 | 44,200 |
| 21 Jun 2024 | 101.00 | 101.70 | 99.64 | 100.68 | 100.68 | 27,500 |
| 20 Jun 2024 | 104.58 | 104.58 | 101.16 | 101.60 | 101.60 | 63,600 |
| 18 Jun 2024 | 103.25 | 105.03 | 103.25 | 104.57 | 104.57 | 18,300 |
| 17 Jun 2024 | 101.61 | 103.10 | 100.64 | 102.94 | 102.94 | 32,800 |
| 14 Jun 2024 | 100.71 | 101.50 | 100.37 | 101.17 | 101.17 | 16,300 |
| 13 Jun 2024 | 101.38 | 101.82 | 100.28 | 101.64 | 101.64 | 29,800 |
| 12 Jun 2024 | 99.35 | 100.75 | 99.08 | 100.50 | 100.50 | 34,400 |
| 11 Jun 2024 | 96.73 | 97.68 | 96.14 | 97.57 | 97.57 | 18,600 |
| 10 Jun 2024 | 95.04 | 97.57 | 95.04 | 97.37 | 97.37 | 63,900 |
| 07 Jun 2024 | 95.74 | 96.17 | 95.16 | 95.75 | 95.75 | 24,700 |
| 06 Jun 2024 | 97.01 | 97.01 | 95.67 | 96.09 | 96.09 | 23,800 |
| 05 Jun 2024 | 94.79 | 97.08 | 94.79 | 97.08 | 97.08 | 58,100 |
| 04 Jun 2024 | 94.19 | 94.19 | 92.72 | 93.42 | 93.42 | 24,700 |
| 03 Jun 2024 | 95.36 | 95.36 | 92.50 | 94.28 | 94.28 | 20,000 |
| 31 May 2024 | 94.87 | 94.89 | 91.50 | 94.01 | 94.01 | 23,400 |
| 30 May 2024 | 94.97 | 95.17 | 94.28 | 94.49 | 94.49 | 21,500 |
| 29 May 2024 | 95.20 | 95.55 | 94.90 | 95.04 | 95.04 | 19,900 |
| 28 May 2024 | 96.63 | 97.21 | 95.79 | 96.91 | 96.91 | 34,600 |
| 24 May 2024 | 94.76 | 95.89 | 94.66 | 95.55 | 95.55 | 35,500 |
| 23 May 2024 | 96.33 | 96.49 | 93.17 | 93.86 | 93.86 | 36,100 |
| 22 May 2024 | 94.07 | 94.61 | 93.69 | 94.48 | 94.48 | 17,800 |
| 21 May 2024 | 92.62 | 93.38 | 92.42 | 93.32 | 93.32 | 15,600 |
| 20 May 2024 | 91.88 | 94.11 | 91.88 | 93.59 | 93.59 | 25,000 |
| 17 May 2024 | 92.59 | 92.59 | 91.14 | 91.51 | 91.51 | 13,400 |
| 16 May 2024 | 92.67 | 93.09 | 92.11 | 92.11 | 92.11 | 21,000 |
| 15 May 2024 | 91.29 | 92.72 | 90.91 | 92.72 | 92.72 | 22,400 |
| 14 May 2024 | 88.93 | 90.42 | 88.93 | 90.37 | 90.37 | 13,500 |
| 13 May 2024 | 88.86 | 89.30 | 88.73 | 88.88 | 88.88 | 41,700 |
| 10 May 2024 | 88.78 | 89.23 | 88.11 | 88.42 | 88.42 | 12,100 |
| 09 May 2024 | 88.16 | 88.18 | 87.61 | 87.93 | 87.93 | 18,900 |
| 08 May 2024 | 87.14 | 88.22 | 87.11 | 88.10 | 88.10 | 23,400 |
| 07 May 2024 | 89.00 | 89.23 | 88.10 | 88.10 | 88.10 | 95,000 |
| 06 May 2024 | 87.55 | 88.77 | 87.55 | 88.77 | 88.77 | 22,600 |
| 03 May 2024 | 87.04 | 87.40 | 86.85 | 87.09 | 87.09 | 13,600 |
| 02 May 2024 | 84.81 | 85.63 | 83.67 | 85.46 | 85.46 | 19,000 |
| 01 May 2024 | 85.00 | 86.24 | 83.21 | 83.54 | 83.54 | 92,100 |
| 30 Apr 2024 | 87.94 | 88.85 | 86.51 | 86.51 | 86.51 | 19,700 |
| 29 Apr 2024 | 87.44 | 88.17 | 86.72 | 88.17 | 88.17 | 23,400 |
| 26 Apr 2024 | 85.21 | 87.50 | 85.12 | 87.16 | 87.16 | 64,200 |
| 25 Apr 2024 | 83.69 | 85.92 | 83.69 | 85.42 | 85.42 | 91,600 |
| 24 Apr 2024 | 84.78 | 85.35 | 83.44 | 83.99 | 83.99 | 36,500 |
| 23 Apr 2024 | 81.65 | 83.00 | 81.45 | 82.54 | 82.54 | 144,900 |
| 22 Apr 2024 | 80.62 | 81.60 | 79.74 | 81.07 | 81.07 | 38,900 |
| 19 Apr 2024 | 82.12 | 82.65 | 79.56 | 79.89 | 79.89 | 47,100 |
| 18 Apr 2024 | 83.66 | 84.12 | 82.56 | 82.72 | 82.72 | 35,200 |
| 17 Apr 2024 | 86.51 | 86.51 | 84.04 | 84.13 | 84.13 | 24,300 |
| 16 Apr 2024 | 86.07 | 86.87 | 85.72 | 86.39 | 86.39 | 34,800 |
| 15 Apr 2024 | 87.93 | 88.45 | 85.46 | 85.91 | 85.91 | 37,100 |
| 12 Apr 2024 | 88.21 | 88.44 | 86.82 | 86.95 | 86.95 | 193,200 |
| 11 Apr 2024 | 88.52 | 90.00 | 87.92 | 89.81 | 89.81 | 36,200 |
| 10 Apr 2024 | 88.17 | 89.00 | 87.51 | 87.92 | 87.92 | 39,100 |
| 09 Apr 2024 | 89.50 | 89.86 | 88.42 | 89.86 | 89.86 | 68,000 |
| 08 Apr 2024 | 88.68 | 89.12 | 88.25 | 88.63 | 88.63 | 20,900 |
| 05 Apr 2024 | 87.68 | 88.84 | 87.41 | 88.34 | 88.34 | 37,100 |
| 04 Apr 2024 | 90.72 | 91.04 | 87.31 | 87.45 | 87.45 | 31,900 |
| 03 Apr 2024 | 88.45 | 90.25 | 88.45 | 89.65 | 89.65 | 31,900 |
| 02 Apr 2024 | 89.80 | 89.80 | 88.84 | 89.72 | 89.72 | 28,200 |
| 01 Apr 2024 | 91.24 | 92.16 | 90.70 | 90.93 | 90.93 | 27,200 |
| 28 Mar 2024 | 90.58 | 90.97 | 90.26 | 90.54 | 90.54 | 29,700 |
| 27 Mar 2024 | 90.09 | 90.63 | 89.22 | 90.63 | 90.63 | 27,600 |
| 26 Mar 2024 | 90.55 | 90.75 | 89.11 | 89.12 | 89.12 | 45,700 |
| 25 Mar 2024 | 89.24 | 90.51 | 89.15 | 89.83 | 89.83 | 21,800 |
| 22 Mar 2024 | 90.71 | 91.22 | 90.10 | 90.50 | 90.50 | 27,400 |
| 21 Mar 2024 | 90.92 | 92.13 | 90.38 | 90.55 | 90.55 | 55,100 |
| 21 Mar 2024 | 0.077 Dividend | |||||
| 20 Mar 2024 | 87.56 | 89.14 | 86.96 | 88.83 | 88.75 | 40,600 |
| 19 Mar 2024 | 86.86 | 87.60 | 85.86 | 87.32 | 87.24 | 87,500 |
| 18 Mar 2024 | 89.36 | 89.36 | 87.89 | 87.91 | 87.83 | 39,700 |
| 15 Mar 2024 | 87.44 | 88.78 | 87.39 | 88.03 | 87.95 | 2,088,700 |
| 14 Mar 2024 | 89.81 | 90.01 | 87.71 | 88.55 | 88.47 | 2,107,100 |
| 13 Mar 2024 | 91.22 | 91.22 | 89.52 | 89.88 | 89.80 | 33,400 |
| 12 Mar 2024 | 91.71 | 92.19 | 90.55 | 92.08 | 92.00 | 30,900 |
| 11 Mar 2024 | 90.42 | 90.86 | 89.62 | 90.71 | 90.63 | 41,100 |
| 08 Mar 2024 | 95.21 | 95.37 | 91.33 | 91.33 | 91.25 | 62,800 |
| 07 Mar 2024 | 93.35 | 95.48 | 93.31 | 95.00 | 94.92 | 39,000 |
| 06 Mar 2024 | 91.86 | 93.18 | 91.31 | 92.19 | 92.11 | 80,200 |
| 05 Mar 2024 | 91.48 | 91.54 | 89.24 | 90.17 | 90.09 | 31,700 |
| 04 Mar 2024 | 92.35 | 93.05 | 91.69 | 92.07 | 91.99 | 41,100 |
| 01 Mar 2024 | 89.26 | 91.80 | 88.65 | 91.48 | 91.40 | 33,300 |
| 29 Feb 2024 | 86.71 | 87.98 | 86.66 | 87.77 | 87.69 | 23,900 |
| 28 Feb 2024 | 85.87 | 86.15 | 85.49 | 85.74 | 85.67 | 35,900 |
| 27 Feb 2024 | 87.29 | 87.47 | 86.76 | 86.76 | 86.68 | 26,200 |
| 26 Feb 2024 | 86.79 | 87.13 | 86.55 | 86.86 | 86.78 | 31,800 |
| 23 Feb 2024 | 87.36 | 87.36 | 85.64 | 85.83 | 85.76 | 86,600 |
| 22 Feb 2024 | 86.50 | 87.11 | 85.77 | 86.69 | 86.61 | 33,700 |
| 21 Feb 2024 | 83.05 | 83.71 | 82.54 | 83.71 | 83.64 | 40,800 |
| 20 Feb 2024 | 83.99 | 84.14 | 82.49 | 83.67 | 83.60 | 34,400 |
| 16 Feb 2024 | 85.90 | 85.98 | 84.59 | 84.70 | 84.63 | 49,300 |
| 15 Feb 2024 | 85.35 | 85.55 | 84.79 | 85.03 | 84.96 | 79,100 |
| 14 Feb 2024 | 84.10 | 84.80 | 83.76 | 84.80 | 84.73 | 63,900 |
| 13 Feb 2024 | 82.72 | 83.68 | 82.19 | 83.08 | 83.01 | 70,100 |
| 12 Feb 2024 | 85.10 | 86.33 | 84.82 | 85.11 | 85.04 | 44,700 |
| 09 Feb 2024 | 83.80 | 85.05 | 83.31 | 84.86 | 84.79 | 90,200 |
| 08 Feb 2024 | 82.15 | 83.63 | 82.10 | 83.14 | 83.07 | 80,900 |
| 07 Feb 2024 | 81.68 | 82.07 | 80.90 | 82.05 | 81.98 | 52,100 |
| 06 Feb 2024 | 82.34 | 82.34 | 80.55 | 81.21 | 81.14 | 35,500 |
| 05 Feb 2024 | 81.53 | 82.55 | 81.13 | 82.15 | 82.08 | 48,300 |
| 02 Feb 2024 | 80.37 | 81.34 | 80.37 | 81.16 | 81.09 | 43,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.