First Trust Nasdaq Bank ETF (FTXO) Historical Stock Data
25.62 ↑0.51 (2.02%)
As of April 19, 2024, 2:24pm EST.
Historical Data
In the past 30 trading days, FTXO is down -0.07% 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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 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 |
| 2024-03-19 | 25.59 | 25.74 | ↑$0.15 (0.59%) | 25.59 | 25.84 | 21.67K |
| 2024-03-18 | 25.65 | 25.72 | ↑$0.07 (0.28%) | 25.51 | 25.77 | 13.04K |
| 2024-03-15 | 25.50 | 25.64 | ↑$0.14 (0.54%) | 25.50 | 25.87 | 48.91K |
| 2024-03-14 | 26.08 | 25.58 | ↓$0.50 (-1.92%) | 25.50 | 26.08 | 13.05K |
| 2024-03-13 | 25.95 | 26.09 | ↑$0.14 (0.52%) | 25.95 | 26.28 | 47.31K |
| 2024-03-12 | 25.96 | 26.01 | ↑$0.05 (0.21%) | 25.87 | 26.13 | 30.78K |
| 2024-03-11 | 25.88 | 26.00 | ↑$0.12 (0.47%) | 25.85 | 26.05 | 60.43K |
| 2024-03-08 | 26.24 | 26.00 | ↓$0.24 (-0.93%) | 25.99 | 26.37 | 20.70K |
| 2024-03-07 | 26.14 | 26.02 | ↓$0.12 (-0.46%) | 25.96 | 26.30 | 36.01K |
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