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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57.64	58.43	58.43	58.5	57.64	15,000
February 19, 2026	57.4	57.37	57.37	57.57	57.1	40,994
February 18, 2026	58.42	58.4	58.4	58.6	58.22	32,035
February 17, 2026	58.32	58.41	58.41	58.48	58.02	23,500
February 13, 2026	57.49	57.99	57.99	57.99	57.49	13,811
February 12, 2026	58.14	58.09	58.09	58.6	58.03	31,209
February 11, 2026	58.21	58.46	58.46	58.6	58.13	13,500
February 10, 2026	58.44	58.51	58.51	58.55	58.32	31,438
February 09, 2026	58.11	58.28	58.28	58.37	58	11,000
February 06, 2026	57.86	57.89	57.89	58	57.7	42,194
February 05, 2026	57.85	57.8	57.8	58.23	57.61	15,100
February 04, 2026	58.21	58.24	58.24	58.25	57.99	7,600
February 03, 2026	58.44	57.78	57.78	58.44	57.64	44,954
February 02, 2026	55.58	58.3	58.3	58.3	55.58	46,263
January 30, 2026	56.16	56.17	56.17	56.4	56.11	6,408
January 29, 2026	56.29	56.1	56.1	56.43	55.51	24,700
January 28, 2026	55.9	56.12	56.12	56.45	55.86	18,904
January 27, 2026	56.21	56.22	56.22	56.29	56.05	10,872
January 26, 2026	55.7	55.83	55.83	56	55.66	19,700
January 23, 2026	55.5	55.67	55.72	55.75	55.36	13,083
January 22, 2026	56.42	56.21	56.21	56.5	56.13	25,241
January 21, 2026	55.93	56.03	56.03	56.18	55.7	25,920
January 20, 2026	56.5	56.27	56.27	56.5	56.05	23,846
January 16, 2026	57.5	57.35	57.35	57.6	57.2	17,300
January 15, 2026	57.86	57.81	57.81	57.98	57.68	11,600
January 14, 2026	57.74	57.83	57.83	57.92	57.65	13,500
January 13, 2026	58.16	57.65	57.65	58.16	57.61	75,112
January 12, 2026	57.92	58.12	58.12	58.23	57.87	13,800
January 09, 2026	57.78	57.76	57.76	57.81	57.59	7,800
January 08, 2026	58.2	58.25	58.25	58.5	58.02	11,300
January 07, 2026	58.94	58.77	58.77	58.99	58.6	13,724
January 06, 2026	58.73	58.77	58.77	59	58.6	32,311
January 05, 2026	58.63	58.78	58.78	58.87	58.41	26,700
January 02, 2026	58.75	58.69	58.69	58.8	58.51	41,166
December 31, 2025	58.24	58.38	58.38	58.49	58.01	11,601
December 30, 2025	57.8	57.87	57.87	58.04	57.76	28,600
December 29, 2025	57.71	57.58	57.58	57.75	57.5	14,200
December 26, 2025	57.93	57.89	57.89	58.37	57.71	8,200
December 24, 2025	58.34	58.06	58.06	58.42	58	15,539
December 23, 2025	58.22	58.52	58.52	58.6	58.16	18,057
December 22, 2025	58.28	58.39	58.39	58.49	58.28	15,000
December 19, 2025	57.89	58.28	58.28	58.44	57.7	22,199
December 18, 2025	57.37	57.19	57.19	57.43	57.11	9,612
December 17, 2025	56.99	56.8	56.8	56.99	56.65	16,546
December 16, 2025	56.72	56.66	56.66	56.86	56.54	23,400
December 15, 2025	57.1	57.1	57.1	57.38	56.84	16,200
December 12, 2025	57.45	56.98	56.98	57.45	56.82	12,617
December 11, 2025	58	58.12	57.4	58.32	57.99	14,646
December 10, 2025	57.98	58.01	58.01	58.08	57.68	8,200
December 09, 2025	57.7	57.84	57.84	58.04	57.69	15,300
December 08, 2025	58.05	57.69	57.69	58.05	57.53	10,927
December 05, 2025	58.9	58.75	58.75	58.9	58.43	16,379
December 04, 2025	58.24	58.43	58.43	58.49	58.17	11,900
December 03, 2025	57.99	57.96	57.96	58.12	57.92	29,544
December 02, 2025	58.76	58.46	58.46	58.76	58.32	23,700
December 01, 2025	59.12	59.01	59.01	59.12	58.75	12,800
November 28, 2025	59.24	59.29	59.29	59.51	59.04	11,718
November 26, 2025	59.04	59.25	59.25	59.44	58.86	12,200
November 25, 2025	58.8	58.89	58.89	58.95	58.66	12,400
November 24, 2025	58.71	58.77	58.77	59	58.59	18,645

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