First Trust Nasdaq Bank ETF (FTXO) Historical Stock Data
26.35 ↑0.13 (0.50%)
As of May 2, 2024, 9:35am EST.
Historical Data
In the past 30 trading days, FTXO is up 0.13% a day on average. There have been 15 days where First Trust Nasdaq Bank ETF closed green and 15 days where FTXO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 26.03 | 26.22 | ↑$0.19 (0.73%) | 26.03 | 26.55 | 29.10K |
| 2024-04-30 | 26.13 | 25.89 | ↓$0.24 (-0.91%) | 25.88 | 26.13 | 12.03K |
| 2024-04-29 | 26.38 | 26.24 | ↓$0.14 (-0.54%) | 26.20 | 26.45 | 23.36K |
| 2024-04-26 | 26.56 | 26.40 | ↓$0.16 (-0.61%) | 26.40 | 26.62 | 7.54K |
| 2024-04-25 | 26.25 | 26.43 | ↑$0.18 (0.70%) | 26.14 | 26.49 | 21.54K |
| 2024-04-24 | 26.25 | 26.60 | ↑$0.35 (1.33%) | 26.25 | 26.60 | 25.53K |
| 2024-04-23 | 26.16 | 26.41 | ↑$0.25 (0.97%) | 26.16 | 26.56 | 16.51K |
| 2024-04-22 | 25.81 | 26.18 | ↑$0.37 (1.42%) | 25.81 | 26.19 | 13.49K |
| 2024-04-19 | 25.11 | 25.70 | ↑$0.59 (2.33%) | 25.11 | 25.71 | 27.22K |
| 2024-04-18 | 24.98 | 25.11 | ↑$0.13 (0.53%) | 24.98 | 25.32 | 14.41K |
| 2024-04-17 | 25.00 | 24.99 | ↓$0.01 (-0.06%) | 24.90 | 25.14 | 10.07K |
| 2024-04-16 | 25.23 | 24.85 | ↓$0.38 (-1.51%) | 24.72 | 25.23 | 9.98K |
| 2024-04-15 | 25.86 | 25.28 | ↓$0.58 (-2.24%) | 25.15 | 25.86 | 10.29K |
| 2024-04-12 | 25.41 | 25.30 | ↓$0.11 (-0.44%) | 25.27 | 25.52 | 6.44K |
| 2024-04-11 | 25.72 | 25.73 | ↑$0.02 (0.06%) | 25.45 | 25.81 | 18.33K |
| 2024-04-10 | 25.84 | 25.78 | ↓$0.05 (-0.20%) | 25.65 | 26.02 | 18.71K |
| 2024-04-09 | 26.67 | 26.65 | ↓$0.02 (-0.06%) | 26.53 | 26.76 | 7.80K |
| 2024-04-08 | 26.30 | 26.62 | ↑$0.32 (1.22%) | 26.30 | 26.71 | 26.41K |
| 2024-04-05 | 26.04 | 26.24 | ↑$0.20 (0.76%) | 26.04 | 26.33 | 57.32K |
| 2024-04-04 | 26.57 | 26.14 | ↓$0.43 (-1.62%) | 26.08 | 26.73 | 22.71K |
| 2024-04-03 | 26.31 | 26.33 | ↑$0.02 (0.08%) | 26.29 | 26.60 | 12.70K |
| 2024-04-02 | 26.55 | 26.41 | ↓$0.14 (-0.52%) | 26.39 | 26.62 | 16.40K |
| 2024-04-01 | 27.12 | 26.73 | ↓$0.39 (-1.44%) | 26.73 | 27.12 | 27.80K |
| 2024-03-28 | 26.96 | 27.14 | ↑$0.18 (0.67%) | 26.96 | 27.14 | 19.62K |
| 2024-03-27 | 26.51 | 26.91 | ↑$0.40 (1.51%) | 26.47 | 26.91 | 15.08K |
| 2024-03-26 | 26.32 | 26.22 | ↓$0.10 (-0.36%) | 26.21 | 26.32 | 22K |
| 2024-03-25 | 26.26 | 26.25 | ↓$0.01 (-0.05%) | 26.22 | 26.39 | 20.25K |
| 2024-03-22 | 26.73 | 26.24 | ↓$0.49 (-1.83%) | 26.24 | 26.73 | 7.25K |
| 2024-03-21 | 26.39 | 26.75 | ↑$0.36 (1.36%) | 26.39 | 26.75 | 22.28K |
| 2024-03-20 | 25.64 | 26.34 | ↑$0.70 (2.73%) | 25.64 | 26.46 | 34.07K |
Create an account or log in to view more rows.
$FTXO push baby push!
$FTXO TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$FTXO I’ll be buying more if this dips!
$FTXO gimme gimme
$FTXO who here can't stand the CEO?
$FTXO I hope I never have to work for anyone again after this
$FTXO Yolo
$FTXO HOLDING LONG AND STRONG!!!
$FTXO no pain no gain
$FTXO I would not be a bear now