First Trust Nasdaq Semiconductor ETF - FTXL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	126.97	126.56	126.56	126.97	125.24	28,004
November 07, 2025	121.72	123.08	123.08	123.08	119.33	6,832
November 06, 2025	126.83	124.07	124.07	126.93	123.43	15,506
November 05, 2025	123.02	126.76	126.76	128.03	123.02	17,200
November 04, 2025	124.21	122.08	122.08	124.91	121.78	8,932
November 03, 2025	127.68	127.72	127.72	128.16	127.42	5,222
October 31, 2025	127.59	126.12	126.12	127.59	125.85	7,300
October 30, 2025	128.05	126.43	126.43	128.42	126.43	22,025
October 29, 2025	128.28	128.16	128.16	129.89	127.54	18,300
October 28, 2025	125.9	126.41	126.41	127.22	125.47	14,300
October 27, 2025	124.84	125.88	125.88	126.6	124.84	9,279
October 24, 2025	122.9	122.52	122.52	122.94	122.52	13,200
October 23, 2025	119.51	120.9	120.9	120.9	119.51	4,338
October 22, 2025	119.62	117.36	117.36	119.62	115.95	11,119
October 21, 2025	120.51	120.52	120.52	121	119.7	10,409
October 20, 2025	120.09	121.15	121.15	121.38	120.09	13,400
October 17, 2025	117.69	118.57	118.57	118.79	117.56	3,109
October 16, 2025	119.02	118.85	118.85	119.8	117.89	18,500
October 15, 2025	116.93	117.6	117.6	117.6	116.01	17,800
October 14, 2025	114.25	114.29	114.29	116.38	114.25	12,340
October 13, 2025	114.9	116.43	116.43	116.52	114.9	6,824
October 10, 2025	118.46	110.91	110.91	118.5	110.69	10,300
October 09, 2025	118.87	118.14	118.14	118.87	117	8,028
October 08, 2025	115.66	118.78	118.78	118.78	115.66	16,200
October 07, 2025	119.58	115.39	115.39	119.58	115.13	10,568
October 06, 2025	119.24	118.14	118.14	119.86	118.14	6,800
October 03, 2025	116.82	116.05	116.05	117.3	116.05	6,340
October 02, 2025	115.84	116.46	116.46	116.79	115.84	10,336
October 01, 2025	110.82	114.69	114.69	114.7	110.82	5,808
September 30, 2025	110.9	111.83	111.83	111.83	110.61	29,312
September 29, 2025	112.26	111.14	111.14	112.26	111.03	3,800
September 26, 2025	111.03	111.37	111.37	111.56	110.47	12,873
September 25, 2025	109.84	110.67	110.67	110.86	108.33	14,907
September 24, 2025	110.87	110.99	110.91	111.32	110.48	20,739
September 23, 2025	112.26	110.95	110.88	112.26	110.89	10,944
September 22, 2025	109.24	111.36	111.28	111.56	109.24	12,100
September 19, 2025	109.18	109.25	109.25	109.51	108.28	7,020
September 18, 2025	108.96	110.09	110.09	110.75	108.96	18,500
September 17, 2025	106.05	106.11	106.11	106.61	104.44	33,600
September 16, 2025	106.07	106.34	106.34	106.4	105.55	29,800
September 15, 2025	104.86	105.63	105.63	105.84	104.86	5,842
September 12, 2025	104.96	105.18	105.18	105.19	104.48	9,917
September 11, 2025	104.96	104.75	104.75	104.98	104.53	13,334
September 10, 2025	102.95	103.25	103.25	103.28	102.56	13,135
September 09, 2025	101.12	101.05	101.05	101.32	100.54	16,900
September 08, 2025	100.95	101.15	101.15	101.38	100.68	11,900
September 05, 2025	100.58	100.51	100.51	100.79	99.19	7,457
September 04, 2025	96.87	98.77	98.77	98.77	96.87	5,300
September 03, 2025	97.32	97.04	97.04	97.58	96.11	13,017
September 02, 2025	96.12	97.41	97.41	97.41	95.74	25,800
August 29, 2025	100.18	98.49	98.49	100.18	98.08	9,605
August 28, 2025	101.08	101.54	101.54	101.63	100.92	5,826
August 27, 2025	99.97	100.64	100.64	100.64	99.91	6,500
August 26, 2025	100.55	100.39	100.39	100.71	100.25	11,907
August 25, 2025	99.55	99.54	99.54	99.84	99.37	8,830
August 22, 2025	97.39	99.59	99.59	100.52	97.39	4,206
August 21, 2025	96.8	96.94	96.94	97.49	96.72	3,933
August 20, 2025	97.67	97.62	97.62	97.67	95.16	6,300
August 19, 2025	99.39	98.13	98.13	100.15	98.02	10,000
August 18, 2025	99.19	99.75	99.75	99.8	99.19	4,533

First Trust Nasdaq Semiconductor ETF (FTXL) NASDAQ