First Trust India NIFTY 50 Equal Weight ETF - NFTY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	57.13	57.24	57.24	57.29	56.89	6,405
September 25, 2025	57.42	57.56	57.56	57.8	57.35	13,800
September 24, 2025	58.02	57.81	57.81	58.27	57.75	9,806
September 23, 2025	58.14	58.08	58.08	58.18	58	14,923
September 22, 2025	58.62	58.55	58.55	58.68	58.18	16,100
September 19, 2025	58.69	58.79	58.79	58.98	58.64	8,500
September 18, 2025	58.76	58.58	58.58	58.82	58.52	8,127
September 17, 2025	58.98	59.01	59.01	59.3	58.86	8,800
September 16, 2025	58.4	58.64	58.64	58.81	58.31	26,000
September 15, 2025	58.07	58.12	58.12	58.17	58.07	8,850
September 12, 2025	58.26	58.11	58.11	58.26	58.01	15,435
September 11, 2025	58.04	58.26	58.26	58.3	58.02	18,600
September 10, 2025	58.11	58.15	58.15	58.48	58.02	22,646
September 09, 2025	57.98	57.84	57.84	58	57.68	14,500
September 08, 2025	57.74	57.9	57.9	58.01	57.66	10,935
September 05, 2025	58.03	57.64	57.64	58.03	57.38	11,696
September 04, 2025	57.69	57.82	57.82	57.9	57.41	6,867
September 03, 2025	57.52	57.79	57.79	57.86	57.52	19,569
September 02, 2025	57.12	57.33	57.33	57.64	57.12	15,200
August 29, 2025	56.92	56.85	56.85	56.92	56.5	9,104
August 28, 2025	57.2	57.36	57.36	57.52	57.18	8,489
August 27, 2025	57.2	57.31	57.31	57.36	57.01	15,347
August 26, 2025	57.52	57.45	57.45	57.52	57.19	17,400
August 25, 2025	58.01	57.98	57.98	58.32	57.89	7,447
August 22, 2025	57.96	58.08	58.08	58.55	57.87	22,071
August 21, 2025	58.19	58.37	58.37	58.69	58	70,418
August 20, 2025	58.69	58.67	58.67	58.72	58.49	50,081
August 19, 2025	58.64	58.49	58.49	58.72	58.38	18,000
August 18, 2025	58.22	58.29	58.29	58.43	58.01	15,000
August 15, 2025	57.02	57.22	57.22	57.31	57.02	7,920
August 14, 2025	57.11	57.12	57.12	57.39	57.1	12,009
August 13, 2025	57.36	57.46	57.46	57.65	57.22	5,070
August 12, 2025	56.97	57.16	57.16	57.26	56.89	12,658
August 11, 2025	56.73	56.9	56.9	57	56.58	43,500
August 08, 2025	56.46	56.57	56.57	56.73	56.23	25,500
August 07, 2025	56.72	56.74	56.74	57	56.51	14,028
August 06, 2025	56.73	56.37	56.37	56.73	56.15	22,136
August 05, 2025	56.97	56.82	56.82	56.97	56.54	11,500
August 04, 2025	57.02	56.65	56.65	57.13	56.5	29,745
August 01, 2025	56.72	56.97	56.97	57.06	56.58	11,740
July 31, 2025	56.9	56.8	56.8	57.17	56.66	26,517
July 30, 2025	57	56.83	56.83	57.24	56.56	23,401
July 29, 2025	57.91	57.61	57.61	57.91	57.4	17,800
July 28, 2025	57.6	57.56	57.56	57.81	57.25	34,300
July 25, 2025	57.82	58.1	58.1	58.37	57.67	14,105
July 24, 2025	58.47	58.27	58.27	58.66	58.05	12,400
July 23, 2025	58.75	59.02	59.02	59.03	58.75	14,300
July 22, 2025	58.74	58.85	58.85	59	58.56	9,358
July 21, 2025	59.05	58.96	58.96	59.11	58.75	18,200
July 18, 2025	58.97	58.73	58.73	59.04	58.53	90,200
July 17, 2025	59.03	59.27	59.27	59.42	59	32,797
July 16, 2025	59.31	59.51	59.51	59.67	59.29	21,067
July 15, 2025	59.43	59.08	59.08	59.44	59.07	12,103
July 14, 2025	59.01	59.21	59.21	59.24	59	13,100
July 11, 2025	59.24	59.25	59.25	59.33	59.16	9,106
July 10, 2025	59.49	59.62	59.62	59.78	59.48	29,235
July 09, 2025	59.88	60	60	60	59.68	6,745
July 08, 2025	59.82	59.9	59.9	59.9	59.62	9,080
July 07, 2025	59.78	59.6	59.6	59.83	59.53	13,200
July 03, 2025	60.03	60.14	60.14	60.2	59.9	6,439

First Trust India NIFTY 50 Equal Weight ETF (NFTY) NASDAQ