First Trust India NIFTY 50 Equal Weight ETF (NFTY) Historical Stock Data
58.01 ↑0.27 (0.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NFTY is down -0.06% a day on average. There have been 13 days where First Trust India NIFTY 50 Equal Weight ETF closed green and 17 days where NFTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 57.98 | 58.01 | ↑$0.03 (0.05%) | 57.68 | 58.08 | 6.82K |
| 2025-12-09 | 57.78 | 57.74 | ↓$0.04 (-0.08%) | 57.72 | 58.04 | 13.46K |
| 2025-12-08 | 58.05 | 57.69 | ↓$0.36 (-0.62%) | 57.53 | 58.05 | 10.01K |
| 2025-12-05 | 58.90 | 58.75 | ↓$0.16 (-0.26%) | 58.43 | 58.90 | 15.32K |
| 2025-12-04 | 58.24 | 58.43 | ↑$0.19 (0.33%) | 58.17 | 58.49 | 10.71K |
| 2025-12-03 | 57.99 | 57.96 | ↓$0.03 (-0.05%) | 57.92 | 58.12 | 28.11K |
| 2025-12-02 | 58.76 | 58.46 | ↓$0.30 (-0.51%) | 58.32 | 58.76 | 22.42K |
| 2025-12-01 | 59.12 | 59.01 | ↓$0.11 (-0.19%) | 58.75 | 59.12 | 12.63K |
| 2025-11-28 | 59.05 | 59.29 | ↑$0.24 (0.40%) | 59.04 | 59.51 | 1.93K |
| 2025-11-26 | 59.04 | 59.25 | ↑$0.20 (0.35%) | 58.86 | 59.44 | 11.72K |
| 2025-11-25 | 58.66 | 58.89 | ↑$0.23 (0.38%) | 58.66 | 58.95 | 12.38K |
| 2025-11-24 | 58.71 | 58.77 | ↑$0.06 (0.10%) | 58.59 | 59.00 | 17.47K |
| 2025-11-21 | 58.84 | 58.86 | ↑$0.01 (0.03%) | 58.45 | 59.00 | 7.50K |
| 2025-11-20 | 59.91 | 59.33 | ↓$0.58 (-0.98%) | 59.20 | 59.91 | 10.34K |
| 2025-11-19 | 59.49 | 59.65 | ↑$0.16 (0.26%) | 59.28 | 59.68 | 8.03K |
| 2025-11-18 | 58.90 | 59.16 | ↑$0.26 (0.43%) | 58.90 | 59.23 | 3.90K |
| 2025-11-17 | 59.50 | 59.22 | ↓$0.28 (-0.48%) | 59.08 | 59.54 | 16.31K |
| 2025-11-14 | 59.04 | 59.34 | ↑$0.30 (0.50%) | 59.04 | 59.40 | 4.76K |
| 2025-11-13 | 59.14 | 58.66 | ↓$0.48 (-0.82%) | 58.66 | 59.14 | 5.26K |
| 2025-11-12 | 59.29 | 59.24 | ↓$0.05 (-0.08%) | 58.91 | 59.48 | 4.77K |
| 2025-11-11 | 59.09 | 59.24 | ↑$0.15 (0.25%) | 58.92 | 59.43 | 7.31K |
| 2025-11-10 | 58.54 | 58.49 | ↓$0.05 (-0.09%) | 58.26 | 58.73 | 9.52K |
| 2025-11-07 | 58.25 | 58.25 | ↓$0.01 (-0.01%) | 58.00 | 58.62 | 7.69K |
| 2025-11-06 | 58.49 | 58.11 | ↓$0.38 (-0.64%) | 57.96 | 58.49 | 15.91K |
| 2025-11-05 | 58.55 | 58.93 | ↑$0.38 (0.66%) | 58.53 | 59.02 | 8.78K |
| 2025-11-04 | 58.55 | 58.67 | ↑$0.12 (0.21%) | 58.49 | 58.84 | 10.12K |
| 2025-11-03 | 59.08 | 58.98 | ↓$0.10 (-0.17%) | 58.84 | 59.08 | 21.96K |
| 2025-10-31 | 58.80 | 58.75 | ↓$0.05 (-0.09%) | 58.60 | 58.90 | 12.98K |
| 2025-10-30 | 59.16 | 59.15 | ↓$0.01 (-0.02%) | 59.11 | 59.40 | 14.24K |
| 2025-10-29 | 59.85 | 59.45 | ↓$0.40 (-0.67%) | 59.30 | 59.85 | 36.48K |
Create an account or log in to view more rows.
$NFTY Now I'm worried....
$NFTY the greatest stock of all time
will not bow to the shorts
oh yeah
$NFTY bull flag
breakout!
$NFTY Yolo
$NFTY more shorts the better idc
$NFTY more shorts the better idc
$NFTY This is how I feel everyday holding this gem.
$NFTY I warned you all fairly you morons.
$NFTY market starting to dump
$NFTY Who’s still buying calls?