First Trust Nasdaq Bank ETF - FTXO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	38.7	38.13	38.13	38.83	38.04	69,221
January 12, 2026	38.71	38.61	38.61	38.8	38.37	98,000
January 09, 2026	39.52	39.15	39.15	39.6	39.13	166,806
January 08, 2026	38.74	39.33	39.33	39.65	38.74	40,023
January 07, 2026	39.26	38.9	38.9	39.26	38.76	58,600
January 06, 2026	39.02	39.41	39.41	39.48	38.97	50,300
January 05, 2026	38.27	39.06	39.06	39.42	38.27	80,000
January 02, 2026	37.79	38.29	38.29	38.35	37.56	104,900
December 31, 2025	38.15	37.79	37.79	38.26	37.76	106,847
December 30, 2025	38.39	38.13	38.13	38.39	38.05	466,320
December 29, 2025	38.73	38.27	38.27	38.73	38.26	46,145
December 26, 2025	38.84	38.76	38.76	38.84	38.58	26,002
December 24, 2025	38.67	38.81	38.81	38.91	38.53	31,500
December 23, 2025	38.58	38.55	38.55	38.77	38.54	56,811
December 22, 2025	38.16	38.61	38.61	38.65	38.16	44,900
December 19, 2025	38.02	38.15	38.15	38.22	38	24,500
December 18, 2025	38.07	37.87	37.87	38.31	37.75	29,448
December 17, 2025	37.9	37.9	37.9	38.21	37.89	18,511
December 16, 2025	38.01	37.79	37.79	38.06	37.56	15,061
December 15, 2025	38.1	38	38	38.29	37.88	16,217
December 12, 2025	38.14	37.9	37.9	38.14	37.74	15,228
December 11, 2025	37.65	38.23	38.23	38.35	37.65	29,047
December 10, 2025	36.7	37.82	37.82	37.92	36.7	32,100
December 09, 2025	36.82	36.73	36.73	37.18	36.58	24,007
December 08, 2025	36.85	36.82	36.82	37.08	36.75	37,800
December 05, 2025	36.72	36.81	36.81	36.99	36.72	56,412
December 04, 2025	36.69	36.82	36.82	37.01	36.66	30,776
December 03, 2025	35.79	36.62	36.62	36.63	35.79	69,246
December 02, 2025	35.88	35.78	35.78	36.03	35.78	37,336
December 01, 2025	35.51	35.86	35.86	36.03	35.51	49,000
November 28, 2025	35.6	35.73	35.73	35.9	35.6	56,911
November 26, 2025	35.45	35.62	35.62	35.82	35.45	87,236
November 25, 2025	35.01	35.51	35.51	35.64	35.01	67,003
November 24, 2025	34.74	34.84	34.84	34.94	34.57	33,700
November 21, 2025	34.16	34.75	34.75	34.92	34.08	50,600
November 20, 2025	34.64	33.96	33.96	34.97	33.93	16,819
November 19, 2025	34	34.28	34.28	34.34	34	37,345
November 18, 2025	33.69	33.94	33.94	34.22	33.64	20,691
November 17, 2025	34.6	33.72	33.72	34.64	33.61	51,700
November 14, 2025	34.68	34.7	34.7	34.82	34.31	40,200
November 13, 2025	35.28	34.75	34.75	35.4	34.69	48,440
November 12, 2025	35.41	35.37	35.37	35.82	35.33	140,700
November 11, 2025	35.15	35.19	35.19	35.36	35.06	65,200
November 10, 2025	35.08	35.15	35.15	35.31	34.89	125,145
November 07, 2025	34.5	34.93	34.93	34.95	34.27	42,800
November 06, 2025	34.65	34.6	34.6	34.94	34.41	96,100
November 05, 2025	34.57	34.72	34.72	34.94	34.23	110,800
November 04, 2025	34.3	34.48	34.48	34.67	34.11	44,904
November 03, 2025	34.49	34.6	34.6	34.61	34.1	22,500
October 31, 2025	34.3	34.63	34.63	34.67	34.11	87,000
October 30, 2025	34.67	34.37	34.37	34.86	34.36	24,225
October 29, 2025	34.52	34.21	34.21	34.73	34.1	41,140
October 28, 2025	34.75	34.59	34.59	34.77	34.49	24,703
October 27, 2025	34.8	34.74	34.74	34.83	34.59	29,222
October 24, 2025	34.34	34.61	34.61	34.77	34.34	27,819
October 23, 2025	33.95	34.02	34.02	34.16	33.87	42,937
October 22, 2025	34.26	33.92	33.92	34.27	33.73	26,300
October 21, 2025	34.25	34.2	34.2	34.41	34.18	25,706
October 20, 2025	33.72	34.26	34.26	34.28	33.72	23,025
October 17, 2025	33.41	33.53	33.53	33.59	33.24	74,903

First Trust Nasdaq Bank ETF (FTXO) NASDAQ