First Trust Nasdaq Oil & Gas ETF (FTXN) NASDAQ

27.30

-0.22(-0.80%)

Updated at August 18 03:33PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202527.6427.5227.5227.8527.5211,500
August 14, 202527.5927.6527.6527.6627.323,738
August 13, 202527.4227.627.627.627.248,019
August 12, 202527.127.3127.3127.4927.114,415
August 11, 202527.3427.0627.0627.4326.9918,400
August 08, 202527.2127.2627.2627.5527.0816,258
August 07, 202527.3927.0827.0827.5227.0860,669
August 06, 202527.5627.1627.1627.7527.0529,328
August 05, 202527.3827.4427.4427.4427.0421,800
August 04, 202527.2827.427.427.5427.2416,906
August 01, 202527.8327.3927.3927.8327.2423,423
July 31, 202527.927.9827.9828.427.944,900
July 30, 202528.5128.2228.2228.5128.0117,487
July 29, 202528.3628.6328.6328.6328.319,984
July 28, 202528.2828.428.428.4628.2438,000
July 25, 202528.0327.9127.9128.0527.8212,934
July 24, 202527.6928.0128.0128.0227.6322,900
July 23, 202527.4127.7427.7427.7827.4112,600
July 22, 202527.0427.3527.3527.4127.0461,265
July 21, 202527.5727.0927.0927.5727.0525,839
July 18, 202527.8827.5727.5727.9827.5228,809
July 17, 202527.3627.6227.6227.6427.3416,123
July 16, 202527.5727.2927.2927.6227.1621,603
July 15, 202528.1827.5727.5728.1827.578,509
July 14, 202528.4728.2628.2628.4728.19,300
July 11, 202528.328.5628.5628.6428.2617,543
July 10, 202528.0628.428.428.427.8921,022
July 09, 202528.3928.2528.2528.3928.179,135
July 08, 202527.5128.528.528.6127.5129,915
July 07, 202527.8127.5427.5427.9427.3223,246
July 03, 202528.0327.9627.9628.0327.913,245
July 02, 202527.7328.0228.0228.0227.4715,730
July 01, 202527.2227.5427.5427.6727.0243,181
June 30, 202527.3427.2127.2127.3927.214,300
June 27, 202527.6127.4327.4327.6127.2610,700
June 26, 202527.2227.5427.5427.6227.2217,428
June 25, 202527.627.3327.1127.627.3329,643
June 24, 202527.3727.5627.3427.827.3743,605
June 23, 202529.1727.827.5829.1727.7939,763
June 20, 202528.6328.7228.4928.8428.5810,000
June 18, 202528.8728.5528.5529.0228.5212,110
June 17, 202528.9428.8128.8129.0428.7613,300
June 16, 202528.7528.6228.6228.9628.431,316
June 13, 202528.9628.8628.8628.9628.4823,300
June 12, 202528.0128.2328.2328.2327.7716,300
June 11, 202527.6728.1228.1228.1927.6237,025
June 10, 202527.3627.6427.6427.8427.369,914
June 09, 202527.1727.1427.1427.3727.0410,670
June 06, 202527.0327.0727.0727.126.9511,600
June 05, 202526.7226.5126.5126.7226.4610,442
June 04, 202527.0726.5926.5927.2826.5642,800
June 03, 202526.5527.0827.0827.2126.3422,986
June 02, 202526.5926.6126.6126.6426.2942,664
May 30, 202526.226.0926.0926.225.9713,200
May 29, 202526.3126.3826.3826.426.1938,444
May 28, 202526.5726.2626.2626.5726.26125,800
May 27, 202526.426.5226.5226.5526.3112,900
May 23, 202525.8626.2126.2126.325.8622,305
May 22, 202526.1526.1626.1626.2925.8130,906
May 21, 202526.726.2626.2626.726.2658,496
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved