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.

DateOpenCloseChangeLowHighVolume
2023-02-0160.2262.70↑$2.48 (4.12%)60.2263.147.87K
2023-01-3159.0160.13↑$1.12 (1.90%)59.0160.137.73K
2023-01-3059.7959.21↓$0.58 (-0.97%)59.1160.208.64K
2023-01-2760.0160.40↑$0.39 (0.65%)59.8860.865.23K
2023-01-2660.3061.21↑$0.91 (1.51%)60.2261.215.33K
2023-01-2559.2160.09↑$0.88 (1.49%)58.9960.243.65K
2023-01-2459.9259.90↓$0.02 (-0.03%)59.8960.133.95K
2023-01-2359.4260.43↑$1.01 (1.70%)58.3960.59103.68K
2023-01-2057.0358.10↑$1.07 (1.88%)57.0358.104.46K
2023-01-1957.5156.55↓$0.96 (-1.68%)56.5357.513.42K
2023-01-1858.7558.00↓$0.75 (-1.28%)58.0058.969.53K
2023-01-1757.9658.19↑$0.23 (0.40%)57.9558.6713.43K
2023-01-1358.0258.42↑$0.40 (0.69%)57.6358.423.17K
2023-01-1258.0458.16↑$0.13 (0.22%)57.6958.452.57K
2023-01-1157.2557.92↑$0.67 (1.16%)57.2557.924.80K
2023-01-1056.5757.33↑$0.76 (1.35%)56.3557.334.62K
2023-01-0956.4956.64↑$0.15 (0.27%)56.4057.583.56K
2023-01-0655.1255.93↑$0.81 (1.47%)54.0155.994.51K
2023-01-0553.6653.24↓$0.42 (-0.78%)53.2454.0112.90K
2023-01-0453.7054.13↑$0.43 (0.79%)53.6254.131.47K
2023-01-0353.9652.87↓$1.09 (-2.02%)52.7053.962.66K
2022-12-3052.3653.17↑$0.81 (1.55%)52.2353.177.53K
2022-12-2952.4253.29↑$0.87 (1.66%)52.4253.359.33K
2022-12-2852.7851.44↓$1.34 (-2.53%)51.4452.784.40K
2022-12-2752.4652.29↓$0.17 (-0.32%)52.2952.672.06K
2022-12-2352.8152.93↑$0.12 (0.23%)52.5552.933.71K
2022-12-2253.4053.10↓$0.30 (-0.56%)52.0754.0055.22K
2022-12-2154.8255.11↑$0.29 (0.53%)54.1955.117.77K
2022-12-2054.2353.77↓$0.46 (-0.85%)53.5454.2310.32K
2022-12-1954.1454.29↑$0.15 (0.28%)53.6554.295.45K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$FTXL bear trap?

0 Like Report
gangganggang

$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

0 Like Report
jchonnee

$FTXL love cooking these little bears on here

0 Like Report
Netflixandstocks

$FTXL Bears always win...
Bulls have to be forever bagholders....

0 Like Report
john_joes_mma

$FTXL Fuk the 1% even though i feel like the 1%

0 Like Report