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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	35.66	35.64	35.64	35.84	35.49	18,900
September 09, 2025	35.64	35.62	35.62	35.9	35.56	30,409
September 08, 2025	35.61	35.58	35.58	35.61	35.25	23,207
September 05, 2025	36.23	35.56	35.56	36.38	35.33	13,000
September 04, 2025	35.65	36.08	36.08	36.12	35.65	24,210
September 03, 2025	35.62	35.61	35.61	35.73	35.23	20,541
September 02, 2025	35.47	35.62	35.62	35.62	35.19	90,800
August 29, 2025	35.89	35.92	35.92	36.08	35.78	76,000
August 28, 2025	36.1	35.87	35.87	36.1	35.76	37,206
August 27, 2025	35.52	35.96	35.96	36.06	35.52	35,012
August 26, 2025	35.24	35.64	35.64	35.64	35.16	40,507
August 25, 2025	35.25	35.2	35.2	35.29	35.14	31,422
August 22, 2025	34.33	35.29	35.29	35.35	34.33	71,443
August 21, 2025	34.02	34.05	34.05	34.13	33.81	37,031
August 20, 2025	34.11	34.18	34.18	34.24	33.77	63,900
August 19, 2025	33.97	33.99	33.99	34.28	33.92	26,417
August 18, 2025	33.8	34.06	34.06	34.07	33.71	19,800
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

First Trust Nasdaq Bank ETF (FTXO) NASDAQ