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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	34.7	33.08	33.08	34.7	32.9	78,783
October 15, 2025	35.31	34.75	34.75	35.38	34.65	45,714
October 14, 2025	33.98	35.01	35.01	35.23	33.98	47,400
October 13, 2025	33.9	34.08	34.08	34.17	33.78	23,500
October 10, 2025	34.82	33.47	33.47	34.98	33.43	37,122
October 09, 2025	34.87	34.72	34.72	35	34.6	30,929
October 08, 2025	35.3	34.76	34.76	35.3	34.74	89,300
October 07, 2025	35.37	35.13	35.13	35.54	35.09	25,100
October 06, 2025	35.58	35.3	35.3	35.69	35.03	72,800
October 03, 2025	35.27	35.24	35.24	35.39	35.13	22,239
October 02, 2025	35.12	35.02	35.02	35.21	34.82	15,809
October 01, 2025	35.39	35.16	35.16	35.42	35.14	44,800
September 30, 2025	35.86	35.61	35.61	35.95	35.1	46,406
September 29, 2025	36.28	35.89	35.89	36.28	35.61	36,711
September 26, 2025	35.98	36.07	36.07	36.28	35.83	32,700
September 25, 2025	35.66	35.84	35.84	35.91	35.52	30,108
September 24, 2025	36.15	36	35.83	36.32	35.82	39,746
September 23, 2025	36.15	36.06	35.89	36.63	35.97	24,400
September 22, 2025	36.14	36.1	35.93	36.38	35.95	42,600
September 19, 2025	36.56	36.41	36.41	36.58	36.3	32,200
September 18, 2025	36.13	36.57	36.57	36.59	36.07	62,600
September 17, 2025	35.57	35.96	35.96	36.42	35.57	170,500
September 16, 2025	35.79	35.5	35.5	35.79	35.16	37,547
September 15, 2025	35.98	35.74	35.74	36.1	35.69	37,900
September 12, 2025	35.88	35.92	35.92	36.03	35.74	45,800
September 11, 2025	35.6	35.92	35.92	35.93	35.6	35,642

First Trust Nasdaq Bank ETF (FTXO) NASDAQ