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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39.23	39.76	39.76	39.78	39.02	34,310
February 19, 2026	39.44	39.41	39.41	39.45	39.04	32,200
February 18, 2026	39.46	39.75	39.75	39.93	39.46	64,345
February 17, 2026	39.33	39.32	39.32	39.59	39.24	51,400
February 13, 2026	38.88	39.08	39.08	39.27	38.51	69,500
February 12, 2026	40.3	39.03	39.03	40.32	38.69	77,013
February 11, 2026	41.2	40.12	40.12	41.41	39.89	96,526
February 10, 2026	41.14	40.92	40.92	41.5	40.4	56,544
February 09, 2026	41.3	41.31	41.31	41.57	41.29	39,631
February 06, 2026	40.77	41.45	41.45	41.57	40.77	35,400
February 05, 2026	40.34	40.41	40.41	40.45	39.95	32,945
February 04, 2026	40.15	40.57	40.57	41.02	40.15	114,500
February 03, 2026	39.36	40	40	40.08	39.35	68,500
February 02, 2026	38.53	39.27	39.27	39.35	38.53	24,700
January 30, 2026	38.46	38.62	38.62	38.71	38.26	38,323
January 29, 2026	38.15	38.59	38.59	38.6	38.13	53,620
January 28, 2026	38.13	37.94	37.94	38.17	37.77	39,317
January 27, 2026	38.07	38.27	38.27	38.3	38.01	50,000
January 26, 2026	37.85	38.02	38.02	38.17	37.85	51,300
January 23, 2026	38.48	37.83	37.83	38.48	37.76	45,000
January 22, 2026	38.81	38.73	38.73	39.37	38.67	62,241
January 21, 2026	38	38.8	38.8	38.99	38	73,238
January 20, 2026	37.79	37.8	37.8	38.35	37.67	76,800
January 16, 2026	38.31	38.39	38.39	38.65	38.28	35,800
January 15, 2026	37.92	38.37	38.37	38.51	37.92	58,529
January 14, 2026	38	37.85	37.85	38	37.56	56,900
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

First Trust Nasdaq Bank ETF (FTXO) NASDAQ