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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	27.21	26.67	26.67	27.21	26.46	46,718
October 15, 2025	27.3	27.1	27.1	27.41	26.96	12,113
October 14, 2025	26.81	27.09	27.09	27.26	26.81	14,205
October 13, 2025	27.03	27.21	27.21	27.21	26.95	6,215
October 10, 2025	27.6	26.82	26.82	27.6	26.82	9,626
October 09, 2025	28.35	27.87	27.87	28.35	27.84	7,300
October 08, 2025	28.46	28.36	28.36	28.46	28.18	4,600
October 07, 2025	28.39	28.46	28.46	28.46	28.06	9,905
October 06, 2025	28.48	28.45	28.45	28.61	28.4	24,026
October 03, 2025	28.3	28.31	28.31	28.43	28.21	26,393
October 02, 2025	28.57	28.08	28.08	28.69	28.05	31,055
October 01, 2025	28.35	28.61	28.61	28.69	28.35	31,000
September 30, 2025	28.52	28.46	28.46	28.56	28.16	43,287
September 29, 2025	29.29	28.73	28.73	29.29	28.62	16,048
September 26, 2025	29.56	29.3	29.3	29.61	29.26	17,299
September 25, 2025	28.78	29	29	29.06	28.71	15,400
September 24, 2025	29.05	28.97	28.79	29.24	28.96	12,522
September 23, 2025	28.21	28.57	28.39	29	28.21	39,400
September 22, 2025	27.88	28.03	27.86	28.18	27.88	19,829
September 19, 2025	28.49	28.02	27.85	28.49	27.96	15,433
September 18, 2025	28.57	28.55	28.38	28.68	28.37	90,700
September 17, 2025	28.58	28.59	28.41	28.92	28.42	32,218
September 16, 2025	28.11	28.62	28.44	28.67	28.11	13,133
September 15, 2025	28.33	28.01	28.01	28.33	27.99	24,147
September 12, 2025	28.55	28.25	28.25	28.55	28.24	13,261
September 11, 2025	28.27	28.48	28.48	28.5	28.27	12,036
September 10, 2025	27.91	28.52	28.52	28.53	27.91	24,617
September 09, 2025	27.96	27.85	27.85	28.27	27.84	13,500
September 08, 2025	28.14	27.85	27.85	28.14	27.66	14,700
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

First Trust Nasdaq Oil & Gas ETF (FTXN) NASDAQ