First Trust India NIFTY 50 Equal Weight ETF (NFTY) Historical Stock Data
55.66 ↓0.23 (-0.41%)
As of April 18, 2024, 3:06pm EST.
Historical Data
In the past 30 trading days, NFTY is down -0.26% a day on average. There have been 9 days where First Trust India NIFTY 50 Equal Weight ETF closed green and 21 days where NFTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 55.75 | 55.66 | ↓$0.09 (-0.16%) | 55.12 | 55.75 | 19.45K |
| 2024-04-17 | 56.28 | 55.89 | ↓$0.39 (-0.69%) | 55.59 | 56.28 | 11.99K |
| 2024-04-16 | 55.98 | 55.97 | ↓$0.01 (-0.02%) | 55.79 | 56.04 | 13.89K |
| 2024-04-15 | 56.65 | 56.07 | ↓$0.58 (-1.02%) | 55.75 | 56.65 | 17.01K |
| 2024-04-12 | 56.91 | 56.30 | ↓$0.61 (-1.07%) | 56.30 | 56.91 | 21.02K |
| 2024-04-11 | 57.23 | 57.27 | ↑$0.04 (0.07%) | 56.91 | 57.45 | 22.54K |
| 2024-04-10 | 57.33 | 57.08 | ↓$0.25 (-0.44%) | 56.78 | 57.37 | 37K |
| 2024-04-09 | 57.85 | 57.65 | ↓$0.20 (-0.35%) | 57.30 | 57.85 | 27.17K |
| 2024-04-08 | 57.74 | 57.85 | ↑$0.11 (0.19%) | 57.53 | 57.95 | 17.13K |
| 2024-04-05 | 57.15 | 57.30 | ↑$0.15 (0.26%) | 57.05 | 57.49 | 11.92K |
| 2024-04-04 | 57.30 | 57.04 | ↓$0.26 (-0.45%) | 56.99 | 57.51 | 45.89K |
| 2024-04-03 | 57.13 | 57.29 | ↑$0.16 (0.28%) | 56.86 | 57.29 | 50.18K |
| 2024-04-02 | 57.23 | 57.01 | ↓$0.22 (-0.38%) | 56.89 | 57.29 | 62.83K |
| 2024-04-01 | 57.38 | 57.20 | ↓$0.18 (-0.31%) | 57.00 | 57.46 | 19.45K |
| 2024-03-28 | 56.81 | 56.96 | ↑$0.15 (0.26%) | 56.73 | 57.08 | 14.99K |
| 2024-03-27 | 56.21 | 55.92 | ↓$0.29 (-0.52%) | 55.92 | 56.32 | 31.09K |
| 2024-03-26 | 56.30 | 56.00 | ↓$0.30 (-0.53%) | 56.00 | 56.36 | 14.63K |
| 2024-03-25 | 56.08 | 55.95 | ↓$0.13 (-0.23%) | 55.93 | 56.10 | 17.50K |
| 2024-03-22 | 55.99 | 55.98 | ↓$0.01 (-0.02%) | 55.93 | 56.29 | 15.47K |
| 2024-03-21 | 56.14 | 55.90 | ↓$0.24 (-0.43%) | 55.90 | 56.18 | 24.29K |
| 2024-03-20 | 55.53 | 55.74 | ↑$0.21 (0.38%) | 55.37 | 56.15 | 20.24K |
| 2024-03-19 | 55.84 | 55.50 | ↓$0.34 (-0.61%) | 55.34 | 55.84 | 74.03K |
| 2024-03-18 | 56.56 | 56.19 | ↓$0.37 (-0.65%) | 56.10 | 56.56 | 12.65K |
| 2024-03-15 | 56.24 | 56.29 | ↑$0.05 (0.09%) | 56.16 | 56.36 | 9.48K |
| 2024-03-14 | 56.25 | 56.24 | ↓$0.01 (-0.02%) | 56.00 | 56.40 | 19.80K |
| 2024-03-13 | 56.14 | 55.70 | ↓$0.44 (-0.78%) | 55.47 | 56.14 | 40.61K |
| 2024-03-12 | 57.37 | 57.13 | ↓$0.24 (-0.42%) | 56.98 | 57.37 | 17.71K |
| 2024-03-11 | 57.78 | 57.65 | ↓$0.13 (-0.22%) | 57.51 | 57.82 | 19.20K |
| 2024-03-08 | 58.12 | 58.15 | ↑$0.03 (0.05%) | 58.02 | 58.25 | 22.65K |
| 2024-03-07 | 58.06 | 58.06 | ↑$0.00 (0.00%) | 57.70 | 58.13 | 10.90K |
Create an account or log in to view more rows.
$NFTY I hope I never have to work for anyone again after this
$NFTY R-E-L-A-X Green is coming
$NFTY the time is near
$NFTY Any red I see I shall buy
$NFTY nothing drops
$NFTY called it
$NFTY get ready bears and bulls
$NFTY Buy the dip.
$NFTY prepare your cash to buy dip
$NFTY I blocked some bears and I liked it!