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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

First Trust Nasdaq Semiconductor ETF (FTXL) NASDAQ