First Trust India NIFTY 50 Equal Weight ETF (NFTY)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

59.22

+0.21

(+0.36%)

At close: 04:00PM EDT

59.25

+0.03

(+0.05%)

After hours:

07:50PM EDT

Time period:

11 Jun 2023 - 11 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 Jun 2024	59.20	59.37	58.86	59.22	59.22	20,400
07 Jun 2024	59.23	59.23	58.75	59.01	59.01	13,000
06 Jun 2024	58.44	58.44	58.03	58.25	58.25	20,100
05 Jun 2024	57.23	57.98	57.22	57.98	57.98	71,100
04 Jun 2024	56.22	56.28	55.63	56.11	56.11	73,200
03 Jun 2024	59.37	59.67	58.98	59.32	59.32	37,200
31 May 2024	57.43	57.43	57.06	57.21	57.21	11,100
30 May 2024	57.57	57.64	57.07	57.43	57.43	17,800
29 May 2024	58.23	58.23	57.84	58.03	58.03	22,700
28 May 2024	58.74	58.74	58.03	58.36	58.36	34,500
24 May 2024	58.80	59.02	58.56	58.74	58.74	25,400
23 May 2024	58.79	58.99	58.32	58.50	58.50	19,700
22 May 2024	57.97	57.97	57.66	57.84	57.84	25,900
21 May 2024	57.84	57.95	57.76	57.82	57.82	27,900
20 May 2024	57.66	57.75	57.24	57.47	57.47	19,600
17 May 2024	57.39	57.56	57.22	57.48	57.48	17,400
16 May 2024	57.27	57.27	56.90	57.10	57.10	16,800
15 May 2024	56.99	57.00	56.65	56.99	56.99	16,200
14 May 2024	56.95	56.95	56.66	56.87	56.87	28,100
13 May 2024	56.70	56.70	56.36	56.46	56.46	11,700
10 May 2024	56.19	56.19	55.69	55.98	55.98	15,600
09 May 2024	56.05	56.16	55.80	56.03	56.03	18,400
08 May 2024	56.43	56.74	56.28	56.43	56.43	126,900
07 May 2024	56.93	56.93	56.04	56.44	56.44	31,700
06 May 2024	57.21	57.21	56.85	57.15	57.15	20,300
03 May 2024	57.40	57.45	57.15	57.45	57.45	21,000
02 May 2024	57.40	57.73	57.15	57.64	57.64	29,700
01 May 2024	56.86	57.29	56.69	57.13	57.13	71,600
30 Apr 2024	57.24	57.24	56.59	56.59	56.59	27,700
29 Apr 2024	57.01	57.22	56.71	57.13	57.13	9,000
26 Apr 2024	57.17	57.29	56.90	57.20	57.20	38,600
25 Apr 2024	56.96	57.40	56.85	57.40	57.40	33,100
24 Apr 2024	56.82	56.97	56.58	56.80	56.80	13,200
23 Apr 2024	56.84	57.09	56.59	57.06	57.06	13,700
22 Apr 2024	56.63	56.89	56.52	56.84	56.84	17,100
19 Apr 2024	55.95	56.22	55.74	56.04	56.04	85,700
18 Apr 2024	55.75	55.75	55.12	55.66	55.66	19,500
17 Apr 2024	56.28	56.28	55.59	55.89	55.89	12,000
16 Apr 2024	55.98	56.09	55.79	55.97	55.97	13,800
15 Apr 2024	56.65	56.65	55.75	56.07	56.07	17,000
12 Apr 2024	56.91	56.91	56.30	56.30	56.30	21,000
11 Apr 2024	57.23	57.45	56.91	57.27	57.27	22,600
10 Apr 2024	57.33	57.37	56.78	57.08	57.08	37,000
09 Apr 2024	57.85	57.85	57.30	57.65	57.65	27,200
08 Apr 2024	57.74	57.95	57.53	57.85	57.85	17,100
05 Apr 2024	57.15	57.49	57.05	57.30	57.30	11,900
04 Apr 2024	57.30	57.51	56.99	57.04	57.04	46,000
03 Apr 2024	57.13	57.29	56.86	57.29	57.29	50,200
02 Apr 2024	57.23	57.29	56.89	57.01	57.01	63,000
01 Apr 2024	57.38	57.46	57.00	57.20	57.20	19,500
28 Mar 2024	56.81	57.08	56.73	56.96	56.96	15,100
27 Mar 2024	56.21	56.32	55.92	55.92	55.92	31,100
26 Mar 2024	56.30	56.36	56.00	56.00	56.00	14,500
25 Mar 2024	56.18	56.18	55.93	55.95	55.95	17,700
22 Mar 2024	55.99	56.29	55.93	55.98	55.98	15,600
21 Mar 2024	56.14	56.18	55.90	55.90	55.90	24,300
21 Mar 2024	0.079 Dividend
20 Mar 2024	55.53	56.15	55.37	55.74	55.66	20,300
19 Mar 2024	55.84	55.84	55.34	55.50	55.42	74,000
18 Mar 2024	56.56	56.56	56.10	56.19	56.11	12,700
15 Mar 2024	56.48	56.48	56.16	56.29	56.21	9,600
14 Mar 2024	56.25	56.40	56.00	56.24	56.16	22,800
13 Mar 2024	56.14	56.14	55.47	55.70	55.62	40,700
12 Mar 2024	57.37	57.37	56.98	57.13	57.05	17,800
11 Mar 2024	57.78	57.82	57.51	57.65	57.57	19,200
08 Mar 2024	58.12	58.25	58.02	58.15	58.07	22,700
07 Mar 2024	58.06	58.14	57.70	58.06	57.98	10,900
06 Mar 2024	57.73	57.73	57.53	57.66	57.58	171,000
05 Mar 2024	57.20	57.53	57.13	57.32	57.24	17,100
04 Mar 2024	57.64	57.64	57.18	57.61	57.53	30,500
01 Mar 2024	57.27	57.52	57.20	57.34	57.26	26,200
29 Feb 2024	56.63	56.63	56.10	56.26	56.18	21,600
28 Feb 2024	56.46	56.54	56.16	56.20	56.12	26,800
27 Feb 2024	57.07	57.12	56.85	56.95	56.87	13,600
26 Feb 2024	57.07	57.11	56.91	57.07	56.99	15,300
23 Feb 2024	57.45	57.50	57.13	57.48	57.40	11,000
22 Feb 2024	57.02	57.50	56.91	57.26	57.18	18,000
21 Feb 2024	56.89	56.90	56.60	56.69	56.61	40,200
20 Feb 2024	57.27	57.57	57.06	57.33	57.25	82,200
16 Feb 2024	57.08	57.19	56.59	57.04	56.96	39,400
15 Feb 2024	56.79	56.80	56.31	56.73	56.65	100,000
14 Feb 2024	56.55	56.57	56.11	56.41	56.33	63,900
13 Feb 2024	55.72	55.72	55.21	55.55	55.47	21,400
12 Feb 2024	55.82	56.05	55.70	56.04	55.96	23,500
09 Feb 2024	56.47	56.47	55.73	55.82	55.74	5,700
08 Feb 2024	56.14	56.14	55.62	55.63	55.55	32,300
07 Feb 2024	56.56	56.70	56.38	56.56	56.48	19,900
06 Feb 2024	56.39	56.39	56.13	56.38	56.30	12,500
05 Feb 2024	55.83	55.83	55.45	55.58	55.50	10,500
02 Feb 2024	55.80	55.91	55.40	55.91	55.83	25,900
01 Feb 2024	55.43	55.58	55.08	55.57	55.49	35,200
31 Jan 2024	54.97	55.25	54.82	55.14	55.06	30,500
30 Jan 2024	54.59	54.72	54.27	54.60	54.52	15,300
29 Jan 2024	55.16	55.16	54.70	54.76	54.68	29,600
26 Jan 2024	54.25	54.46	54.02	54.35	54.27	7,700
25 Jan 2024	54.30	54.36	54.01	54.36	54.28	40,000
24 Jan 2024	54.66	54.66	54.09	54.43	54.35	35,800
23 Jan 2024	53.71	53.82	53.37	53.82	53.74	18,900
22 Jan 2024	54.92	55.17	54.82	55.17	55.09	15,800
19 Jan 2024	54.44	54.70	54.30	54.38	54.30	156,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,785.48-2.09(-0.02%)

NZD/USD0.6124-0.0005(-0.07%)

ALL ORDS8,005.90-106.90(-1.32%)

OIL77.60-0.14(-0.18%)

GOLD2,323.60-3.40(-0.15%)

First Trust India NIFTY 50 Equal Weight ETF (NFTY)

NZX 50
11,785.48
-2.09(-0.02%)

NZD/USD
0.6124
-0.0005(-0.07%)

ALL ORDS
8,005.90
-106.90(-1.32%)

OIL
77.60
-0.14(-0.18%)

GOLD
2,323.60
-3.40(-0.15%)