First Trust Nasdaq Semiconductor ETF (FTXL) Historical Stock Data
62.70 ↑2.57 (4.27%)
As of Market Close on February 1st, 2023.
Historical Data
In the past 30 trading days, FTXL is up 0.43% a day on average. There have been 20 days where First Trust Nasdaq Semiconductor ETF closed green and 10 days where FTXL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 60.22 | 62.70 | ↑$2.48 (4.12%) | 60.22 | 63.14 | 7.87K |
| 2023-01-31 | 59.01 | 60.13 | ↑$1.12 (1.90%) | 59.01 | 60.13 | 7.73K |
| 2023-01-30 | 59.79 | 59.21 | ↓$0.58 (-0.97%) | 59.11 | 60.20 | 8.64K |
| 2023-01-27 | 60.01 | 60.40 | ↑$0.39 (0.65%) | 59.88 | 60.86 | 5.23K |
| 2023-01-26 | 60.30 | 61.21 | ↑$0.91 (1.51%) | 60.22 | 61.21 | 5.33K |
| 2023-01-25 | 59.21 | 60.09 | ↑$0.88 (1.49%) | 58.99 | 60.24 | 3.65K |
| 2023-01-24 | 59.92 | 59.90 | ↓$0.02 (-0.03%) | 59.89 | 60.13 | 3.95K |
| 2023-01-23 | 59.42 | 60.43 | ↑$1.01 (1.70%) | 58.39 | 60.59 | 103.68K |
| 2023-01-20 | 57.03 | 58.10 | ↑$1.07 (1.88%) | 57.03 | 58.10 | 4.46K |
| 2023-01-19 | 57.51 | 56.55 | ↓$0.96 (-1.68%) | 56.53 | 57.51 | 3.42K |
| 2023-01-18 | 58.75 | 58.00 | ↓$0.75 (-1.28%) | 58.00 | 58.96 | 9.53K |
| 2023-01-17 | 57.96 | 58.19 | ↑$0.23 (0.40%) | 57.95 | 58.67 | 13.43K |
| 2023-01-13 | 58.02 | 58.42 | ↑$0.40 (0.69%) | 57.63 | 58.42 | 3.17K |
| 2023-01-12 | 58.04 | 58.16 | ↑$0.13 (0.22%) | 57.69 | 58.45 | 2.57K |
| 2023-01-11 | 57.25 | 57.92 | ↑$0.67 (1.16%) | 57.25 | 57.92 | 4.80K |
| 2023-01-10 | 56.57 | 57.33 | ↑$0.76 (1.35%) | 56.35 | 57.33 | 4.62K |
| 2023-01-09 | 56.49 | 56.64 | ↑$0.15 (0.27%) | 56.40 | 57.58 | 3.56K |
| 2023-01-06 | 55.12 | 55.93 | ↑$0.81 (1.47%) | 54.01 | 55.99 | 4.51K |
| 2023-01-05 | 53.66 | 53.24 | ↓$0.42 (-0.78%) | 53.24 | 54.01 | 12.90K |
| 2023-01-04 | 53.70 | 54.13 | ↑$0.43 (0.79%) | 53.62 | 54.13 | 1.47K |
| 2023-01-03 | 53.96 | 52.87 | ↓$1.09 (-2.02%) | 52.70 | 53.96 | 2.66K |
| 2022-12-30 | 52.36 | 53.17 | ↑$0.81 (1.55%) | 52.23 | 53.17 | 7.53K |
| 2022-12-29 | 52.42 | 53.29 | ↑$0.87 (1.66%) | 52.42 | 53.35 | 9.33K |
| 2022-12-28 | 52.78 | 51.44 | ↓$1.34 (-2.53%) | 51.44 | 52.78 | 4.40K |
| 2022-12-27 | 52.46 | 52.29 | ↓$0.17 (-0.32%) | 52.29 | 52.67 | 2.06K |
| 2022-12-23 | 52.81 | 52.93 | ↑$0.12 (0.23%) | 52.55 | 52.93 | 3.71K |
| 2022-12-22 | 53.40 | 53.10 | ↓$0.30 (-0.56%) | 52.07 | 54.00 | 55.22K |
| 2022-12-21 | 54.82 | 55.11 | ↑$0.29 (0.53%) | 54.19 | 55.11 | 7.77K |
| 2022-12-20 | 54.23 | 53.77 | ↓$0.46 (-0.85%) | 53.54 | 54.23 | 10.32K |
| 2022-12-19 | 54.14 | 54.29 | ↑$0.15 (0.28%) | 53.65 | 54.29 | 5.45K |
Create an account or log in to view more rows.
$FTXL bear trap?
$FTXL who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$FTXL love cooking these little bears on here
$FTXL Bears always win...
Bulls have to be forever bagholders....
$FTXL nice day!
$FTXL Buy the dip
$FTXL buy buy buy!!
$FTXL Fuk the 1% even though i feel like the 1%
$FTXL cant wait for next week
$FTXL more shorts the better idc