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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.13	34.2	34.2	34.2	33.86	12,937
February 19, 2026	34.51	34.19	34.19	34.56	34.01	63,419
February 18, 2026	33.4	33.74	33.74	33.76	33.37	17,800
February 17, 2026	33.53	33.01	33.01	33.53	32.6	13,900
February 13, 2026	32.93	33.38	33.38	33.48	32.93	16,732
February 12, 2026	33.57	32.98	32.98	33.68	32.72	43,720
February 11, 2026	33.36	33.62	33.62	33.62	33.17	25,611
February 10, 2026	32.9	32.73	32.73	32.9	32.57	17,310
February 09, 2026	32.63	32.88	32.88	32.93	32.63	13,141
February 06, 2026	32.06	32.68	32.68	32.7	32.06	11,641
February 05, 2026	31.94	31.93	31.93	32.02	31.42	61,133
February 04, 2026	31.64	32.38	32.38	32.44	31.64	16,635
February 03, 2026	30.71	31.58	31.58	31.61	30.71	32,100
February 02, 2026	30.72	30.66	30.66	30.92	30.53	16,041
January 30, 2026	31.05	31.3	31.3	31.31	30.7	9,725
January 29, 2026	31.38	31.1	31.1	31.7	31.08	38,300
January 28, 2026	30.81	30.79	30.79	30.81	30.58	59,400
January 27, 2026	30.6	30.58	30.58	30.6	30.31	13,223
January 26, 2026	30.61	30.24	30.24	30.61	30.04	18,801
January 23, 2026	30.36	30.21	30.21	30.67	30.21	156,844
January 22, 2026	29.89	30.01	30.01	30.02	29.75	12,700
January 21, 2026	29.56	29.96	29.96	30.05	29.56	35,000
January 20, 2026	29.39	29.16	29.16	29.53	29.11	8,400
January 16, 2026	29.28	29.28	29.28	29.34	29.22	11,709
January 15, 2026	29.38	29.25	29.25	29.58	29.16	17,300
January 14, 2026	29.71	29.61	29.61	30.06	29.52	117,100
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

First Trust Nasdaq Oil & Gas ETF (FTXN) NASDAQ