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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	28.38	28.04	28.04	28.53	27.87	21,002
September 04, 2025	28.27	28.66	28.66	28.72	28.26	44,518
September 03, 2025	28.93	28.34	28.34	29.11	28.26	25,729
September 02, 2025	28.93	29.14	29.14	29.16	28.87	20,800
August 29, 2025	29	29.08	29.08	29.19	29	28,600
August 28, 2025	28.67	28.98	28.98	29	28.56	19,830
August 27, 2025	28.29	28.7	28.7	28.81	28.29	24,950
August 26, 2025	28.26	28.35	28.35	28.35	28.13	16,788
August 25, 2025	28.27	28.46	28.46	28.46	28.24	26,214
August 22, 2025	27.95	28.26	28.26	28.32	27.95	20,800
August 21, 2025	27.44	27.59	27.59	27.7	27.33	11,743
August 20, 2025	27.29	27.44	27.44	27.54	27.2	14,300
August 19, 2025	27.18	27.23	27.23	27.47	27.12	17,900
August 18, 2025	27.43	27.36	27.36	27.43	27.16	14,217
August 15, 2025	27.64	27.52	27.52	27.85	27.52	11,500
August 14, 2025	27.59	27.65	27.65	27.66	27.3	23,738
August 13, 2025	27.42	27.6	27.6	27.6	27.24	8,019
August 12, 2025	27.1	27.31	27.31	27.49	27.1	14,415
August 11, 2025	27.34	27.06	27.06	27.43	26.99	18,400
August 08, 2025	27.21	27.26	27.26	27.55	27.08	16,258
August 07, 2025	27.39	27.08	27.08	27.52	27.08	60,669
August 06, 2025	27.56	27.16	27.16	27.75	27.05	29,328
August 05, 2025	27.38	27.44	27.44	27.44	27.04	21,800
August 04, 2025	27.28	27.4	27.4	27.54	27.24	16,906
August 01, 2025	27.83	27.39	27.39	27.83	27.24	23,423
July 31, 2025	27.9	27.98	27.98	28.4	27.9	44,900
July 30, 2025	28.51	28.22	28.22	28.51	28.01	17,487
July 29, 2025	28.36	28.63	28.63	28.63	28.31	9,984
July 28, 2025	28.28	28.4	28.4	28.46	28.24	38,000
July 25, 2025	28.03	27.91	27.91	28.05	27.82	12,934
July 24, 2025	27.69	28.01	28.01	28.02	27.63	22,900
July 23, 2025	27.41	27.74	27.74	27.78	27.41	12,600
July 22, 2025	27.04	27.35	27.35	27.41	27.04	61,265
July 21, 2025	27.57	27.09	27.09	27.57	27.05	25,839
July 18, 2025	27.88	27.57	27.57	27.98	27.52	28,809
July 17, 2025	27.36	27.62	27.62	27.64	27.34	16,123
July 16, 2025	27.57	27.29	27.29	27.62	27.16	21,603
July 15, 2025	28.18	27.57	27.57	28.18	27.57	8,509
July 14, 2025	28.47	28.26	28.26	28.47	28.1	9,300
July 11, 2025	28.3	28.56	28.56	28.64	28.26	17,543
July 10, 2025	28.06	28.4	28.4	28.4	27.89	21,022
July 09, 2025	28.39	28.25	28.25	28.39	28.17	9,135
July 08, 2025	27.51	28.5	28.5	28.61	27.51	29,915
July 07, 2025	27.81	27.54	27.54	27.94	27.32	23,246
July 03, 2025	28.03	27.96	27.96	28.03	27.9	13,245
July 02, 2025	27.73	28.02	28.02	28.02	27.47	15,730
July 01, 2025	27.22	27.54	27.54	27.67	27.02	43,181
June 30, 2025	27.34	27.21	27.21	27.39	27.2	14,300
June 27, 2025	27.61	27.43	27.43	27.61	27.26	10,700
June 26, 2025	27.22	27.54	27.54	27.62	27.22	17,428
June 25, 2025	27.6	27.33	27.11	27.6	27.33	29,643
June 24, 2025	27.37	27.56	27.34	27.8	27.37	43,605
June 23, 2025	29.17	27.8	27.58	29.17	27.79	39,763
June 20, 2025	28.63	28.72	28.49	28.84	28.58	10,000
June 18, 2025	28.87	28.55	28.55	29.02	28.52	12,110
June 17, 2025	28.94	28.81	28.81	29.04	28.76	13,300
June 16, 2025	28.75	28.62	28.62	28.96	28.4	31,316
June 13, 2025	28.96	28.86	28.86	28.96	28.48	23,300
June 12, 2025	28.01	28.23	28.23	28.23	27.77	16,300
June 11, 2025	27.67	28.12	28.12	28.19	27.62	37,025

First Trust Nasdaq Oil & Gas ETF (FTXN) NASDAQ