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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	100.72	99.4	99.4	100.72	99.1	4,600
August 14, 2025	101.23	102.38	102.38	102.47	101.13	5,448
August 13, 2025	102.18	102.56	102.56	102.56	101.46	8,407
August 12, 2025	98.9	101.38	101.38	101.44	98.9	10,530
August 11, 2025	98.8	98.14	98.14	99.76	97.99	54,036
August 08, 2025	97.15	98.21	98.21	98.26	97.15	13,448
August 07, 2025	97.41	97.2	97.2	97.83	96.44	9,700
August 06, 2025	95.07	95.32	95.32	95.64	94.12	12,600
August 05, 2025	97.02	96.2	96.2	97.32	95.42	31,300
August 04, 2025	95.77	96.73	96.73	96.85	95.77	24,000
August 01, 2025	94.65	95.55	95.55	96.3	93.61	8,000
July 31, 2025	98.95	96.71	96.71	98.95	96.13	7,134
July 30, 2025	100.31	100.19	100.19	100.63	99.61	33,900
July 29, 2025	99.9	99.4	99.4	100.6	99.4	7,100
July 28, 2025	98.13	99.08	99.08	99.16	98.13	8,504
July 25, 2025	97.11	97.27	97.27	97.4	96.69	5,462
July 24, 2025	97.78	97.43	97.43	97.78	96.86	3,930
July 23, 2025	97.57	97.45	97.45	97.57	96.47	9,000
July 22, 2025	99.2	98.03	98.03	99.2	97.68	21,200
July 21, 2025	99.35	99.58	99.58	100.57	99.35	65,939
July 18, 2025	99.63	99.22	99.22	99.63	98.88	2,700
July 17, 2025	98.79	99.08	99.08	99.36	98.51	7,836
July 16, 2025	98.63	98.87	98.87	98.9	96.82	9,647
July 15, 2025	100.21	99.36	99.36	100.31	99.22	8,138
July 14, 2025	97.9	98.38	98.38	98.69	97.36	8,826
July 11, 2025	98.85	99.41	99.41	99.81	98.85	5,003
July 10, 2025	99.73	99.52	99.52	100.13	98.98	73,138
July 09, 2025	98.96	98.56	98.56	98.99	98.01	13,100
July 08, 2025	97.17	98.72	98.72	99.04	97.17	6,920
July 07, 2025	97.43	96.43	96.43	97.74	96.33	26,512
July 03, 2025	98.01	98.47	98.47	98.68	98.01	21,520
July 02, 2025	95.32	97.69	97.69	97.74	95.32	187,200
July 01, 2025	95.33	95.54	95.54	96.25	94.78	11,212
June 30, 2025	96.78	95.94	95.94	96.78	95.88	14,800
June 27, 2025	96.37	95.87	95.87	97.07	95.12	21,500
June 26, 2025	95.56	96.5	96.5	96.5	95.56	45,600
June 25, 2025	95.14	95.87	95.73	95.87	94.74	19,417
June 24, 2025	93.86	94.8	94.67	94.85	93.86	9,000
June 23, 2025	91.48	91.8	91.67	91.97	90.51	8,000
June 20, 2025	92.52	91.31	91.31	92.52	89.84	5,321
June 18, 2025	91.91	91.81	91.81	92.58	91.53	4,244
June 17, 2025	91.94	91	91	92.33	91	3,800
June 16, 2025	90.36	91.71	91.71	92	90.36	5,115
June 13, 2025	89.31	89.03	89.03	90.21	88.79	10,435
June 12, 2025	90.99	91.13	91.13	91.56	90.95	17,200
June 11, 2025	91.94	91.27	91.27	92.02	90.53	5,821
June 10, 2025	89.66	91.49	91.49	91.52	89.66	7,200
June 09, 2025	88.36	89.71	89.71	89.95	88.36	5,780
June 06, 2025	87.64	87.42	87.42	88.82	87.42	6,500
June 05, 2025	87.86	87.05	87.05	88.66	86.54	7,300
June 04, 2025	86.65	87.2	87.2	87.39	86.05	9,200
June 03, 2025	83.83	86.19	86.19	86.19	83.83	6,200
June 02, 2025	82.22	83.51	83.51	83.65	82.2	9,244
May 30, 2025	83.03	82.26	82.26	83.03	80.94	8,000
May 29, 2025	83.73	83.68	83.68	84.31	83.28	14,900
May 28, 2025	84.17	83.67	83.67	84.36	83.63	8,303
May 27, 2025	83.11	83.92	83.92	84.35	83.11	6,710
May 23, 2025	80.42	81.51	81.51	81.6	80.37	12,680
May 22, 2025	83.53	82.74	82.74	83.9	82.38	11,144
May 21, 2025	84.37	83.61	83.61	85.84	83	10,000

First Trust Nasdaq Semiconductor ETF (FTXL) NASDAQ