Advertisement
U.S. markets closed

First Trust Nasdaq Semiconductor ETF (FTXL)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
87.91-0.12 (-0.14%)
At close: 04:00PM EDT
87.60 -0.31 (-0.35%)
After hours: 06:34PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202489.3689.3687.8987.9187.9139,700
Mar 15, 202487.4488.7887.3988.0388.032,088,700
Mar 14, 202489.8190.0187.7188.5588.552,107,100
Mar 13, 202491.2291.2289.5289.8889.8833,400
Mar 12, 202491.7192.1990.5592.0892.0830,900
Mar 11, 202490.4290.8689.6290.7190.7141,100
Mar 08, 202495.2195.3791.3391.3391.3362,800
Mar 07, 202493.3595.4893.3195.0095.0039,000
Mar 06, 202491.8693.1891.3192.1992.1980,200
Mar 05, 202491.4891.5489.2490.1790.1731,700
Mar 04, 202492.3593.0591.6992.0792.0741,100
Mar 01, 202489.2691.8088.6591.4891.4833,300
Feb 29, 202486.7187.9886.6687.7787.7723,900
Feb 28, 202485.8786.1585.4985.7485.7435,900
Feb 27, 202487.2987.4786.7686.7686.7626,200
Feb 26, 202486.7987.1386.5586.8686.8631,800
Feb 23, 202487.3687.3685.6485.8385.8386,600
Feb 22, 202486.5087.1185.7786.6986.6933,700
Feb 21, 202483.0583.7182.5483.7183.7140,800
Feb 20, 202483.9984.1482.4983.6783.6734,400
Feb 16, 202485.9085.9884.5984.7084.7049,300
Feb 15, 202485.3585.5584.7985.0385.0379,100
Feb 14, 202484.1084.8083.7684.8084.8063,900
Feb 13, 202482.7283.6882.1983.0883.0870,100
Feb 12, 202485.1086.3384.8285.1185.1144,700
Feb 09, 202483.8085.0583.3184.8684.8690,200
Feb 08, 202482.1583.6382.1083.1483.1480,900
Feb 07, 202481.6882.0780.9082.0582.0552,100
Feb 06, 202482.3482.3480.5581.2181.2135,500
Feb 05, 202481.5382.5581.1382.1582.1548,300
Feb 02, 202480.3781.3480.3781.1681.1643,600
Feb 01, 202480.5980.8179.6580.6180.6141,400
Jan 31, 202480.5681.8679.7980.5580.55110,300
Jan 30, 202482.3582.7081.2781.4681.4637,000
Jan 29, 202482.2082.8781.6682.8782.8729,700
Jan 26, 202482.9583.1781.9082.0882.0847,700
Jan 25, 202486.5986.7984.5584.9984.9964,300
Jan 24, 202485.3386.1684.6785.2985.2976,700
Jan 23, 202484.1684.6283.7684.6084.6038,200
Jan 22, 202484.2485.0083.5384.0884.0873,900
Jan 19, 202481.4783.7881.3583.7283.7255,000
Jan 18, 202479.9080.5979.8080.4280.4229,200
Jan 17, 202478.1178.1176.9977.9477.9449,400
Jan 16, 202478.2779.4177.6578.9278.9258,700
Jan 12, 202479.0479.0477.7678.2278.22319,300
Jan 11, 202478.2278.8277.0278.4578.4547,600
Jan 10, 202478.7278.8077.3678.2478.2473,200
Jan 09, 202477.8379.0277.8378.6178.6133,100
Jan 08, 202477.2178.7876.8778.7678.76108,400
Jan 05, 202476.5077.0676.1876.5876.58118,400
Jan 04, 202475.7576.9275.6276.1476.1426,900
Jan 03, 202477.5777.8776.9276.9976.9936,500
Jan 02, 202480.4780.4778.1478.8978.89113,600
Dec 29, 202382.2082.3181.3281.5381.5347,500
Dec 28, 202382.7482.7482.2282.2282.2261,700
Dec 27, 202382.7582.7782.1782.6082.6047,500
Dec 26, 202381.4282.7281.4282.5382.5339,900
Dec 22, 202380.8581.4280.7480.9480.9448,500
Dec 22, 20230.166 Dividend
Dec 21, 202380.2780.8080.0080.6680.4954,500
Dec 20, 202380.3480.8378.5978.5978.4340,800
Dec 19, 202380.3780.9780.3780.9780.8026,900
Dec 18, 202380.5780.6979.8080.4180.2432,300
Dec 15, 202380.6381.5980.5480.7880.6143,300
Dec 14, 202378.7080.5978.7080.2980.1265,400
Dec 13, 202376.8478.3376.4577.8877.7235,700
Dec 12, 202376.1276.8075.9276.6676.5033,200
Dec 11, 202374.3376.5974.3376.3676.2041,100
Dec 08, 202372.8373.9472.8373.5973.4478,000
Dec 07, 202372.0273.3271.6973.1072.9523,300
Dec 06, 202372.7672.8971.3771.3771.2271,400
Dec 05, 202371.7771.9771.2371.8371.6832,300
Dec 04, 202372.3272.4671.3272.4272.2772,100
Dec 01, 202372.1473.1771.9373.0872.9322,200
Nov 30, 202373.2173.2172.0772.6472.4957,000
Nov 29, 202373.1674.0672.9172.9772.8233,600
Nov 28, 202372.1672.5871.7572.2972.1430,800
Nov 27, 202372.4373.2472.3872.7072.5563,200
Nov 24, 202372.7472.8372.6172.8372.6816,100
Nov 22, 202373.0473.6972.4672.6072.4533,300
Nov 21, 202372.8372.9372.0972.4872.3356,200
Nov 20, 202372.6273.9072.4573.8373.6840,700
Nov 17, 202371.7072.6671.7072.6672.51216,400
Nov 16, 202372.0472.4371.6872.2872.1330,200
Nov 15, 202371.7572.5771.6072.1872.0351,000
Nov 14, 202370.4371.5070.4171.3971.2440,100
Nov 13, 202368.9268.9768.3468.8068.6688,700
Nov 10, 202367.5969.6267.3269.4369.29167,700
Nov 09, 202367.6568.3066.6566.7666.6262,000
Nov 08, 202367.4967.7266.9367.3367.1945,800
Nov 07, 202366.9067.5966.7267.3467.2068,000
Nov 06, 202367.2267.4066.4166.9366.7927,000
Nov 03, 202366.2467.6166.2467.2067.0656,900
Nov 02, 202365.2065.9264.5965.6365.4922,800
Nov 01, 202362.9064.0262.7363.9363.8098,100
Oct 31, 202361.8662.9561.6262.6962.5627,800
Oct 30, 202362.8362.8361.7362.1862.0537,400
Oct 27, 202363.3663.8162.9163.1162.98837,600
Oct 26, 202362.9563.7562.2262.5062.37125,800
Oct 25, 202364.2764.5362.4262.6462.51133,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...