First Trust Nasdaq Semiconductor ETF (FTXL) Historical Stock Data
88.42 ↑1.33 (1.53%)
As of May 6, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, FTXL is down -0.30% a day on average. There have been 15 days where First Trust Nasdaq Semiconductor ETF closed green and 15 days where FTXL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 87.04 | 87.09 | ↑$0.05 (0.06%) | 86.85 | 87.34 | 13.13K |
| 2024-05-02 | 84.81 | 85.46 | ↑$0.65 (0.77%) | 83.67 | 85.63 | 18.75K |
| 2024-05-01 | 85.00 | 83.54 | ↓$1.46 (-1.72%) | 83.21 | 86.24 | 92.08K |
| 2024-04-30 | 87.94 | 86.51 | ↓$1.43 (-1.63%) | 86.51 | 88.85 | 18.44K |
| 2024-04-29 | 87.44 | 88.17 | ↑$0.73 (0.83%) | 86.72 | 88.17 | 23.21K |
| 2024-04-26 | 85.12 | 87.16 | ↑$2.04 (2.40%) | 85.12 | 87.50 | 64.03K |
| 2024-04-25 | 84.78 | 85.42 | ↑$0.64 (0.75%) | 83.69 | 85.92 | 91.41K |
| 2024-04-24 | 84.78 | 83.99 | ↓$0.79 (-0.93%) | 83.44 | 85.25 | 43.30K |
| 2024-04-23 | 81.70 | 82.54 | ↑$0.84 (1.02%) | 81.45 | 83.01 | 144.64K |
| 2024-04-22 | 80.46 | 81.07 | ↑$0.61 (0.76%) | 79.74 | 81.60 | 38.86K |
| 2024-04-19 | 82.12 | 79.89 | ↓$2.23 (-2.72%) | 79.56 | 82.65 | 47.07K |
| 2024-04-18 | 83.50 | 82.72 | ↓$0.78 (-0.93%) | 82.56 | 84.12 | 35.17K |
| 2024-04-17 | 86.51 | 84.13 | ↓$2.38 (-2.75%) | 84.04 | 86.51 | 24.28K |
| 2024-04-16 | 86.07 | 86.39 | ↑$0.32 (0.37%) | 85.77 | 86.87 | 34.78K |
| 2024-04-15 | 88.27 | 85.91 | ↓$2.36 (-2.67%) | 85.46 | 88.45 | 37.02K |
| 2024-04-12 | 88.39 | 86.95 | ↓$1.44 (-1.63%) | 86.84 | 88.44 | 193.06K |
| 2024-04-11 | 88.52 | 89.81 | ↑$1.29 (1.46%) | 87.92 | 89.94 | 36.21K |
| 2024-04-10 | 88.27 | 87.92 | ↓$0.35 (-0.40%) | 87.51 | 89.00 | 39.06K |
| 2024-04-09 | 89.50 | 89.86 | ↑$0.36 (0.40%) | 88.42 | 89.86 | 67.95K |
| 2024-04-08 | 88.48 | 88.63 | ↑$0.15 (0.17%) | 88.25 | 88.99 | 20.87K |
| 2024-04-05 | 87.85 | 88.34 | ↑$0.49 (0.56%) | 87.41 | 88.77 | 37.08K |
| 2024-04-04 | 90.72 | 87.45 | ↓$3.27 (-3.60%) | 87.31 | 91.04 | 31.87K |
| 2024-04-03 | 88.45 | 89.65 | ↑$1.20 (1.36%) | 88.45 | 90.26 | 31.59K |
| 2024-04-02 | 89.80 | 89.72 | ↓$0.08 (-0.09%) | 88.85 | 89.80 | 27.94K |
| 2024-04-01 | 91.24 | 90.93 | ↓$0.31 (-0.34%) | 90.85 | 92.03 | 27.09K |
| 2024-03-28 | 90.58 | 90.54 | ↓$0.04 (-0.04%) | 90.34 | 90.97 | 29.64K |
| 2024-03-27 | 90.09 | 90.63 | ↑$0.54 (0.60%) | 89.22 | 90.63 | 25.94K |
| 2024-03-26 | 90.55 | 89.12 | ↓$1.43 (-1.58%) | 89.11 | 90.64 | 44.42K |
| 2024-03-25 | 89.24 | 89.83 | ↑$0.59 (0.66%) | 89.15 | 90.49 | 21.73K |
| 2024-03-22 | 90.63 | 90.51 | ↓$0.13 (-0.14%) | 90.10 | 91.22 | 27.33K |
Create an account or log in to view more rows.
$FTXL what’s gonna happen now
$FTXL always with good potential for a long term Hodl
$FTXL diamond balls
$FTXL unstoppable up wow
$FTXL When in doubt
zoom out. ??
$FTXL call the SEC
$FTXL let’s buy NOW!!!
$FTXL the greatest stock of all time
will not bow to the shorts
oh yeah
$FTXL Wish I shorted
$FTXL Now I'm worried....