First Trust Nasdaq Oil & Gas ETF (FTXN) NASDAQ

37.63

+0.3131(+0.84%)

Updated at April 02 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	38.25	37.63	37.63	38.66	37.45	65,746
April 01, 2026	37.73	37.32	37.32	38.18	36.9	174,152
March 31, 2026	39.17	38.6	38.6	39.6	38.02	110,142
March 30, 2026	40.01	39.29	39.29	40.13	39.16	75,608
March 27, 2026	39.44	39.86	39.86	39.91	39.29	377,933
March 26, 2026	38.79	39.27	39.27	39.44	38.76	29,135
March 25, 2026	38.29	38.68	38.68	38.75	38.29	37,210
March 24, 2026	37.86	38.64	38.64	39.01	37.86	50,537
March 23, 2026	36.88	37.75	37.75	37.91	36.54	33,115
March 20, 2026	37.48	37.47	37.47	38	37.4	115,684
March 19, 2026	36.98	37.43	37.43	37.71	36.97	49,252
March 18, 2026	36.7	36.73	36.73	36.83	36.57	52,096
March 17, 2026	36.4	36.58	36.58	36.84	36.3	44,800
March 16, 2026	36.14	36.1	36.1	36.28	35.95	44,734
March 13, 2026	35.91	36.06	36.06	36.16	35.82	34,773
March 12, 2026	35.89	35.96	35.96	36.37	35.82	51,117
March 11, 2026	35.01	35.69	35.69	35.71	35.01	593,843
March 10, 2026	35.13	34.77	34.77	35.33	34.62	56,390
March 09, 2026	35.67	35.31	35.31	35.78	35.08	81,547
March 06, 2026	35.54	35.36	35.36	35.81	35.15	41,300
March 05, 2026	35.36	35.28	35.28	35.57	35.1	61,518
March 04, 2026	34.77	35.08	35.08	35.16	34.45	250,209
March 03, 2026	35.49	35.23	35.23	35.73	34.91	158,586
March 02, 2026	36.02	35.51	35.51	36.02	34.9	103,668
February 27, 2026	34.49	34.61	34.61	34.66	34.06	21,441
February 26, 2026	33.53	34	34	34.28	33.47	70,045
February 25, 2026	34.18	33.83	33.83	34.18	33.52	6,300
February 24, 2026	34.06	34.06	34.06	34.06	33.68	9,438
February 23, 2026	34.2	34.08	34.08	34.46	34.03	8,846
February 20, 2026	34.13	34.2	0	34.2	33.86	12,937
February 19, 2026	34.51	34.19	0	34.56	34.01	63,419
February 18, 2026	33.4	33.74	0	33.76	33.37	17,800
February 17, 2026	33.53	33.01	0	33.53	32.6	13,900
February 13, 2026	32.93	33.38	0	33.48	32.93	16,732
February 12, 2026	33.57	32.98	0	33.68	32.72	43,720
February 11, 2026	33.36	33.62	0	33.62	33.17	25,611
February 10, 2026	32.9	32.73	0	32.9	32.57	17,310
February 09, 2026	32.63	32.88	0	32.93	32.63	13,141
February 06, 2026	32.06	32.68	0	32.7	32.06	11,641
February 05, 2026	31.94	31.93	0	32.02	31.42	61,133
February 04, 2026	31.64	32.38	0	32.44	31.64	16,635
February 03, 2026	30.71	31.58	0	31.61	30.71	32,100
February 02, 2026	30.72	30.66	0	30.92	30.53	16,041
January 30, 2026	31.05	31.3	0	31.31	30.7	9,725
January 29, 2026	31.38	31.1	0	31.7	31.08	38,300
January 28, 2026	30.81	30.79	0	30.81	30.58	59,400
January 27, 2026	30.6	30.58	0	30.6	30.31	13,223
January 26, 2026	30.61	30.24	0	30.61	30.04	26,300
January 23, 2026	30.36	30.21	0	30.67	30.21	156,844
January 22, 2026	29.89	30.01	0	30.02	29.75	12,700
January 21, 2026	29.56	29.96	0	30.05	29.56	35,000
January 20, 2026	29.39	29.16	0	29.53	29.11	8,400
January 16, 2026	29.28	29.28	0	29.34	29.22	11,709
January 15, 2026	29.38	29.25	0	29.58	29.16	17,300
January 14, 2026	29.71	29.61	0	30.06	29.52	117,100
January 13, 2026	28.79	29.03	0	29.24	28.79	21,500
January 12, 2026	28.77	28.59	0	28.77	28.49	65,539
January 09, 2026	28.97	28.76	0	29.01	28.75	10,723
January 08, 2026	28.06	28.86	0	29.04	28.06	9,900
January 07, 2026	28.39	27.93	0	28.39	27.9	10,429