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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	112.23	114.03	114.03	115.51	110.24	62,100
November 20, 2025	120.91	111.76	111.76	120.91	111.47	95,907
November 19, 2025	116.12	117.66	117.66	119.28	116.03	183,136
November 18, 2025	115.46	115.97	115.97	117.24	114.38	110,200
November 17, 2025	119.61	117.97	117.97	121.76	116.94	125,300
November 14, 2025	117.03	120.6	120.6	122.32	117.03	11.15M
November 13, 2025	124.01	120.31	120.31	124.01	119.43	350,240
November 12, 2025	125.35	125.11	125.11	126.22	124.44	671,705
November 11, 2025	124.57	123.6	123.6	124.57	123.5	12,100
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

First Trust Nasdaq Semiconductor ETF (FTXL) NASDAQ