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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	155.74	158.78	158.78	159.2	155.74	101,680
February 19, 2026	155.96	156.46	156.46	157.01	154.52	118,200
February 18, 2026	156.52	157.44	157.44	159.55	156.06	38,200
February 17, 2026	154.36	155.87	155.87	157.23	152.42	62,837
February 13, 2026	155.57	156.34	156.34	157.81	153.37	264,041
February 12, 2026	160.95	155.57	155.57	162.31	155.46	86,239
February 11, 2026	157.92	159.23	159.23	160.39	155.28	88,200
February 10, 2026	155.25	153.63	153.63	155.37	152.84	175,005
February 09, 2026	153.09	155.34	155.34	156.72	151.43	107,100
February 06, 2026	148.67	154.27	154.27	154.81	148.67	82,838
February 05, 2026	143.9	146.79	146.79	149.19	143.56	69,100
February 04, 2026	152.74	146.8	146.8	153.97	143.28	139,500
February 03, 2026	158.22	153.14	153.14	158.35	150	154,144
February 02, 2026	151.05	156.11	156.11	157.78	150.69	112,651
January 30, 2026	157.39	152.06	152.06	159.98	151.78	79,800
January 29, 2026	158.84	159	159	159.65	153.39	130,700
January 28, 2026	156.35	158.72	158.72	159.26	156.09	94,219
January 27, 2026	151.5	153.29	153.29	153.81	151.06	38,843
January 26, 2026	149.27	148.79	148.79	150.13	148.19	62,541
January 23, 2026	151.06	149.98	149.98	152.21	148.91	1.58M
January 22, 2026	156.88	154.3	154.3	156.88	153.24	128,762
January 21, 2026	149.57	154.01	154.01	155.12	149.26	208,803
January 20, 2026	145.99	147.25	147.25	149.35	145.98	61,118
January 16, 2026	149.63	148.64	148.64	150.48	147.74	67,724
January 15, 2026	149.87	146.9	146.9	150.25	146.58	115,400
January 14, 2026	145.46	144.7	144.7	145.46	142.99	38,500
January 13, 2026	145.94	145.77	145.77	147.03	145	57,266
January 12, 2026	143.01	144.68	144.68	144.96	143.01	105,577
January 09, 2026	141.46	145.14	145.14	145.58	141.46	157,552
January 08, 2026	142.94	139.94	139.94	142.94	138.73	81,006
January 07, 2026	142.91	142.85	142.85	144.24	142.25	100,400
January 06, 2026	139.8	144.21	144.21	144.3	139.7	67,723
January 05, 2026	139.52	137.88	137.88	139.63	137.45	74,300
January 02, 2026	132.59	135.99	135.99	136.38	132.59	57,500
December 31, 2025	131.88	129.53	129.53	131.88	129.53	30,239
December 30, 2025	131.84	131.41	131.41	132.42	131.15	21,006
December 29, 2025	130.34	131.33	131.33	131.75	129.99	27,120
December 26, 2025	132.51	131.63	131.63	132.51	131.41	16,700
December 24, 2025	130.81	131.75	131.75	131.79	130.81	12,003
December 23, 2025	130.02	131.18	131.18	131.18	129.79	19,727
December 22, 2025	132.04	130.7	130.7	132.32	129.95	29,100
December 19, 2025	126.16	129.34	129.34	129.62	126.16	19,700
December 18, 2025	127.53	125.12	125.12	127.7	125.12	41,831
December 17, 2025	126.24	122.15	122.15	126.44	122.01	31,700
December 16, 2025	127.23	126.3	126.3	127.63	125.38	22,123
December 15, 2025	129.8	127.76	127.76	130.22	127.49	76,444
December 12, 2025	132.81	128.01	128.01	133.08	127.63	1.87M
December 11, 2025	134.58	134.6	134.48	134.88	131.76	58,200
December 10, 2025	133.29	136.09	135.97	136.3	133.03	45,800
December 09, 2025	132.43	133.62	133.5	133.62	132.22	25,838
December 08, 2025	133.05	132.77	132.65	133.56	131.98	51,426
December 05, 2025	130.54	131.38	131.26	132.5	130.54	57,133
December 04, 2025	129.93	129.52	129.52	130.34	128.98	42,334
December 03, 2025	129.26	131.19	131.19	131.2	128.43	86,200
December 02, 2025	126.56	128.68	128.68	129.15	126.3	80,617
December 01, 2025	123.85	125.11	125.11	125.88	123.85	86,849
November 28, 2025	123.68	125.49	125.49	125.65	123.48	38,700
November 26, 2025	120.72	122.59	122.59	123.62	120.72	78,000
November 25, 2025	117.6	119.68	119.68	119.89	116.29	71,243
November 24, 2025	115.36	118.81	118.81	119.28	115.35	32,700

First Trust Nasdaq Semiconductor ETF (FTXL) NASDAQ