First Trust Nasdaq Oil & Gas ETF - FTXN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	28.79	29.03	29.03	29.24	28.79	21,500
January 12, 2026	28.77	28.59	28.59	28.77	28.49	65,539
January 09, 2026	28.97	28.76	28.76	29.01	28.75	10,723
January 08, 2026	28.06	28.86	28.86	29.04	28.06	9,900
January 07, 2026	28.39	27.93	27.93	28.39	27.9	10,429
January 06, 2026	28.96	28.27	28.27	28.96	28.18	16,119
January 05, 2026	29.41	28.85	28.85	29.41	28.19	34,055
January 02, 2026	27.89	28.53	28.53	28.54	27.82	6,414
December 31, 2025	28.1	27.92	27.92	28.1	27.84	15,908
December 30, 2025	27.93	28.11	28.11	28.16	27.93	31,207
December 29, 2025	27.68	27.8	27.8	27.85	27.68	34,922
December 26, 2025	27.57	27.53	27.53	27.63	27.41	5,000
December 24, 2025	27.68	27.65	27.65	27.74	27.64	8,100
December 23, 2025	27.67	27.77	27.77	27.79	27.61	12,900
December 22, 2025	27.54	27.66	27.66	27.8	27.54	20,200
December 19, 2025	27.53	27.37	27.37	27.58	27.37	13,030
December 18, 2025	27.85	27.34	27.34	27.85	27.34	37,194
December 17, 2025	27.41	27.9	27.9	27.98	27.41	23,806
December 16, 2025	27.9	27.24	27.24	27.9	27.18	28,749
December 15, 2025	28.47	28.16	28.16	28.47	27.94	19,600
December 12, 2025	28.75	28.47	28.47	28.83	28.45	14,700
December 11, 2025	28.95	28.94	28.72	29.17	28.94	13,200
December 10, 2025	28.92	29.2	28.98	29.25	28.83	10,440
December 09, 2025	29.06	28.95	28.73	29.14	28.93	25,112
December 08, 2025	29.12	28.83	28.61	29.19	28.83	15,321
December 05, 2025	29.3	29.25	29.03	29.59	29.24	81,100
December 04, 2025	29.23	29.28	29.28	29.36	29.07	11,763
December 03, 2025	28.62	29.13	29.13	29.14	28.62	11,800
December 02, 2025	28.82	28.52	28.52	28.82	28.43	20,702
December 01, 2025	28.54	28.86	28.86	29.02	28.54	11,023
November 28, 2025	28.45	28.58	28.58	28.65	28.45	15,242
November 26, 2025	27.81	28.15	28.15	28.35	27.81	32,300
November 25, 2025	27.72	27.85	27.85	27.9	27.56	15,845
November 24, 2025	27.65	28	28	28	27.5	22,327
November 21, 2025	27.6	27.95	27.95	28.04	27.52	7,267
November 20, 2025	28.41	27.73	27.73	28.77	27.72	17,300
November 19, 2025	28.01	28.15	28.15	28.18	27.77	9,100
November 18, 2025	28.06	28.49	28.49	28.54	27.99	46,113
November 17, 2025	28.68	28.21	28.21	28.68	28.11	12,300
November 14, 2025	28.15	28.72	28.72	28.76	28.15	12,600
November 13, 2025	28.42	28.22	28.22	28.5	28.12	13,800
November 12, 2025	28.5	28.18	28.18	28.5	28.18	16,100
November 11, 2025	28.3	28.59	28.59	28.78	28.3	6,021
November 10, 2025	28.01	28.15	28.15	28.19	27.72	21,900
November 07, 2025	27.37	27.85	27.85	27.85	27.37	4,913
November 06, 2025	27.57	27.42	27.42	27.59	27.33	14,200
November 05, 2025	27.29	27.09	27.09	27.45	27.09	11,200
November 04, 2025	27.13	27.11	27.11	27.17	26.9	10,400
November 03, 2025	27.36	27.48	27.48	27.49	27.16	10,216
October 31, 2025	27.28	27.42	27.42	27.5	27.26	13,444
October 30, 2025	27.31	27.21	27.21	27.53	27.21	19,900
October 29, 2025	27.17	27.29	27.29	27.48	27.17	11,900
October 28, 2025	27.4	27.19	27.19	27.47	27.16	20,193
October 27, 2025	27.58	27.57	27.57	27.71	27.51	20,800
October 24, 2025	27.9	27.52	27.52	27.93	27.51	19,593
October 23, 2025	27.84	27.88	27.88	28.01	27.71	24,800
October 22, 2025	27.14	27.32	27.32	27.45	26.97	21,602
October 21, 2025	27.12	27.05	27.05	27.2	26.89	24,528
October 20, 2025	26.83	27.06	27.06	27.08	26.83	14,471
October 17, 2025	26.62	26.76	26.76	26.81	26.61	48,300

First Trust Nasdaq Oil & Gas ETF (FTXN) NASDAQ