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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	34.44	33.82	33.82	34.44	33.8	46,041
August 14, 2025	33.93	34.45	34.45	34.45	33.91	35,515
August 13, 2025	34.25	34.24	34.24	34.26	34.03	19,400
August 12, 2025	33.33	34.01	34.01	34.02	33.33	31,200
August 11, 2025	33.2	33.11	33.11	33.22	32.97	26,600
August 08, 2025	33.03	33.16	33.16	33.25	32.84	29,416
August 07, 2025	33.36	32.7	32.7	33.36	32.66	22,000
August 06, 2025	33.26	33.01	33.01	33.35	33.01	18,937
August 05, 2025	33.28	33.24	33.24	33.28	32.6	158,643
August 04, 2025	33.04	33.23	33.23	33.25	32.99	34,800
August 01, 2025	33.12	32.87	32.87	33.12	32.57	41,800
July 31, 2025	34.05	33.67	33.67	34.13	33.66	46,926
July 30, 2025	34.45	34.17	34.17	34.56	34.02	30,080
July 29, 2025	34.67	34.38	34.38	34.67	34.32	25,835
July 28, 2025	34.73	34.5	34.5	34.73	34.38	29,400
July 25, 2025	34.62	34.69	34.69	34.69	34.28	32,513
July 24, 2025	34.95	34.68	34.68	35.08	34.64	45,008
July 23, 2025	34.94	34.95	34.95	35	34.69	36,562
July 22, 2025	34.63	34.72	34.72	34.95	34.5	35,607
July 21, 2025	34.62	34.47	34.47	35	34.47	27,600
July 18, 2025	34.55	34.57	34.57	34.62	34.36	55,800
July 17, 2025	33.75	34.36	34.36	34.42	33.75	47,206
July 16, 2025	33.98	33.85	33.85	33.98	33.42	103,836
July 15, 2025	34.57	33.76	33.76	34.57	33.71	32,014
July 14, 2025	34.29	34.55	34.55	34.6	34.29	22,900
July 11, 2025	34.36	34.33	34.33	34.48	34.14	17,230
July 10, 2025	34.31	34.58	34.58	34.73	34.29	28,427
July 09, 2025	34.53	34.3	34.3	34.58	34.17	28,100
July 08, 2025	34.38	34.34	34.34	34.5	34.3	41,035
July 07, 2025	34.64	34.46	34.46	34.87	34.29	32,541
July 03, 2025	34.57	34.75	34.75	34.89	34.54	49,129
July 02, 2025	33.99	34.38	34.38	34.38	33.89	33,544
July 01, 2025	32.95	33.89	33.89	33.94	32.95	123,261
June 30, 2025	33.12	33.03	33.03	33.27	32.97	84,200
June 27, 2025	32.97	32.86	32.86	33.11	32.73	98,100
June 26, 2025	32.48	33	33	33	32.48	57,600
June 25, 2025	32.44	32.51	32.3	32.58	32.33	57,107
June 24, 2025	32.51	32.46	32.25	32.73	32.44	23,021
June 23, 2025	31.4	32.11	31.91	32.11	31.26	26,503
June 20, 2025	31.46	31.51	31.31	31.54	31.37	24,218
June 18, 2025	30.99	31.27	31.07	31.38	30.99	62,403
June 17, 2025	30.83	30.76	30.56	31.03	30.69	24,300
June 16, 2025	31.02	31.01	30.81	31.3	30.95	63,414
June 13, 2025	31	30.72	30.52	31.16	30.67	115,300
June 12, 2025	31.28	31.44	31.24	31.49	31.26	22,400
June 11, 2025	31.97	31.61	31.41	32.03	31.57	22,436
June 10, 2025	31.8	31.99	31.79	32.01	31.78	118,900
June 09, 2025	31.76	31.79	31.59	32.01	31.75	15,900
June 06, 2025	31.53	31.73	31.53	31.73	31.46	16,500
June 05, 2025	31.08	30.96	30.76	31.14	30.85	19,300
June 04, 2025	31.43	31.09	30.89	31.63	31.08	50,738
June 03, 2025	30.9	31.4	31.2	31.41	30.82	13,703
June 02, 2025	30.7	30.94	30.74	30.94	30.45	18,600
May 30, 2025	30.97	31.03	30.83	31.09	30.83	32,702
May 29, 2025	31.06	31.11	30.91	31.13	30.85	34,900
May 28, 2025	31.25	30.92	30.72	31.25	30.88	18,806
May 27, 2025	31	31.26	31.06	31.26	30.67	29,100
May 23, 2025	30.08	30.54	30.54	30.67	30.08	25,409
May 22, 2025	30.54	30.7	30.7	30.88	30.5	19,205
May 21, 2025	31.36	30.6	30.6	31.4	30.6	17,148

First Trust Nasdaq Bank ETF (FTXO) NASDAQ