Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Bonds
USA
NASDAQ
First Trust Nasdaq Bank (FTXO)
First Trust Nasdaq Bank (FTXO) Historical

FTXO First Trust Nasdaq Bank

26.365

0.5098 (1.97%)

Last Updated: 10:47:18

Delayed by 15 minutes

FTXO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	25.8552	-0.09	-0.33%	25.89	25.89	25.6603	10,366
Jun 20 2024	25.942	0.03	0.12%	25.84	25.99	25.82	55,512
Jun 18 2024	25.912	0.18	0.70%	25.67	25.99	25.67	17,017
Jun 17 2024	25.7328	0.32	1.28%	25.38	25.7328	25.2718	15,573
Jun 14 2024	25.4084	-0.23	-0.90%	25.36	25.53	25.25	29,515
Jun 13 2024	25.64	-0.17	-0.66%	25.78	25.78	25.47	25,708
Jun 12 2024	25.81	0.41	1.62%	26.05	26.17	25.67	76,543
Jun 11 2024	25.3989	-0.36	-1.40%	25.57	25.57	25.215	53,258
Jun 10 2024	25.7606	-0.32	-1.23%	25.89	25.89	25.58	24,853
Jun 07 2024	26.0816	0.07	0.26%	25.87	26.17	25.87	12,884
Jun 06 2024	26.0137	-0.06	-0.23%	26.06	26.145	25.89	19,729
Jun 05 2024	26.074	0.04	0.17%	26.14	26.14	25.9401	24,870
Jun 04 2024	26.03	-0.37	-1.40%	26.13	26.20	25.96	39,340
Jun 03 2024	26.3984	-0.35	-1.30%	26.84	26.84	26.17	26,373
May 31 2024	26.7474	0.42	1.59%	26.46	26.76	26.37	7,426
May 30 2024	26.33	0.26	0.98%	26.25	26.38	26.1101	34,738
May 29 2024	26.0737	-0.43	-1.63%	26.10	26.11	25.89	31,332
May 28 2024	26.5055	-0.28	-1.06%	26.84	26.88	26.45	31,916
May 24 2024	26.7884	0.27	1.03%	26.61	26.80	26.61	22,590
May 23 2024	26.5146	-0.55	-2.03%	27.12	27.12	26.41	28,767
May 22 2024	27.0634	-0.33	-1.19%	27.27	27.3583	26.99	14,805
May 21 2024	27.39	0.29	1.07%	27.15	27.39	27.10	4,492
May 20 2024	27.10	-0.44	-1.59%	27.51	27.55	27.10	9,028
May 17 2024	27.5365	0.06	0.23%	27.48	27.59	27.48	8,608
May 16 2024	27.4721	-0.13	-0.46%	27.52	27.6247	27.4721	20,428
May 15 2024	27.60	0.15	0.54%	27.67	27.7991	27.43	25,820
May 14 2024	27.4509	0.30	1.11%	27.27	27.4509	27.27	32,612
May 13 2024	27.15	-0.10	-0.38%	27.29	27.395	27.15	9,311
May 10 2024	27.2525	0.10	0.38%	27.19	27.29	27.1879	33,857
May 09 2024	27.1499	0.12	0.43%	26.97	27.16	26.94	15,090
May 08 2024	27.0342	0.24	0.91%	26.65	27.04	26.61	25,842
May 07 2024	26.79	-0.11	-0.41%	26.91	27.07	26.79	33,482
May 06 2024	26.8991	0.27	1.00%	26.75	26.96	26.73	38,237
May 03 2024	26.6317	0.25	0.96%	26.73	26.73	26.61	16,489
May 02 2024	26.3778	0.16	0.60%	26.44	26.44	26.20	12,285
May 01 2024	26.22	0.33	1.26%	26.03	26.55	26.03	29,099
Apr 30 2024	25.8948	-0.34	-1.30%	26.06	26.19	25.88	11,900
Apr 29 2024	26.2364	-0.16	-0.62%	26.38	26.47	26.19	23,356
Apr 26 2024	26.3992	-0.04	-0.13%	26.42	26.62	26.3992	7,540
Apr 25 2024	26.4346	-0.17	-0.62%	26.33	26.49	26.14	21,263
Apr 24 2024	26.60	0.19	0.70%	26.25	26.60	26.25	25,540
Apr 23 2024	26.4141	0.24	0.91%	26.16	26.555	26.16	16,506
Apr 22 2024	26.1766	0.48	1.87%	25.81	26.28	25.81	13,487
Apr 19 2024	25.6953	0.58	2.32%	25.11	25.71	25.11	27,216
Apr 18 2024	25.1127	0.13	0.51%	24.98	25.3216	24.98	14,405
Apr 17 2024	24.9858	0.14	0.55%	25.00	25.14	24.892	10,124
Apr 16 2024	24.8493	-0.43	-1.70%	25.23	25.23	24.72	9,983
Apr 15 2024	25.28	-0.02	-0.07%	25.57	25.86	25.15	10,381
Apr 12 2024	25.2987	-0.44	-1.69%	25.41	25.5204	25.265	6,444
Apr 11 2024	25.7337	-0.05	-0.19%	25.92	25.92	25.41	18,330
Apr 10 2024	25.7831	-0.87	-3.27%	26.15	26.15	25.6458	23,864
Apr 09 2024	26.6545	0.03	0.13%	26.67	26.76	26.525	7,800
Apr 08 2024	26.62	0.38	1.45%	26.30	26.71	26.30	26,408
Apr 05 2024	26.2391	0.10	0.38%	26.04	26.33	26.04	57,318
Apr 04 2024	26.14	-0.19	-0.72%	26.57	26.73	26.08	22,715
Apr 03 2024	26.3306	-0.08	-0.31%	26.31	26.60	26.285	14,414
Apr 02 2024	26.4112	-0.32	-1.19%	26.55	26.6189	26.39	16,403
Apr 01 2024	26.73	-0.41	-1.52%	27.12	27.14	26.73	27,821
Mar 28 2024	27.1415	0.23	0.86%	26.96	27.1415	26.96	19,603
Mar 27 2024	26.91	0.69	2.62%	26.34	26.91	26.34	15,168
Mar 26 2024	26.2241	-0.02	-0.08%	26.32	26.37	26.21	22,001

First Trust Nasdaq Bank

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions