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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	59.9	59.94	59.94	59.99	59.64	11,144
July 01, 2025	59.98	60.08	60.08	60.21	59.86	9,523
June 30, 2025	59.95	59.97	59.97	59.98	59.69	15,000
June 27, 2025	60.35	60.2	60.2	60.47	60.1	20,068
June 26, 2025	59.9	60.08	60.08	60.17	59.69	11,300
June 25, 2025	59.04	59.2	59.2	59.3	59.04	9,540
June 24, 2025	58.83	59.04	59.04	59.24	58.76	13,800
June 23, 2025	58.08	58.6	58.6	58.61	58.08	584,600
June 20, 2025	58.29	58.2	58.2	58.44	57.93	29,800
June 18, 2025	57.95	57.75	57.75	58.16	57.7	39,543
June 17, 2025	58.39	57.95	57.95	58.62	57.7	33,000
June 16, 2025	58.84	58.88	58.88	59.2	58.66	13,000
June 13, 2025	58.17	58.15	58.1	58.57	58	17,076
June 12, 2025	58.9	59.01	59.01	59.11	58.9	19,720
June 11, 2025	59.37	59.6	59.6	59.72	59.31	24,200
June 10, 2025	59.46	59.5	59.5	59.65	59.4	10,068
June 09, 2025	59.38	59.47	59.47	59.47	59	10,300
June 06, 2025	58.25	59.06	59.06	59.37	58.25	17,042
June 05, 2025	58.44	58.28	58.28	58.54	57.92	22,725
June 04, 2025	58.34	58.07	58.07	58.34	57.97	17,347
June 03, 2025	58.2	58.27	58.06	58.52	58	20,416
June 02, 2025	58.49	58.62	58.62	58.81	58.42	10,723
May 30, 2025	58.61	58.49	58.49	58.66	58.37	9,580
May 29, 2025	58.84	58.93	58.93	59.07	58.48	24,601
May 28, 2025	58.61	58.49	58.49	58.76	58.12	13,666
May 27, 2025	59.44	58.92	58.92	59.44	58.91	33,936
May 23, 2025	58.62	59.15	59.15	59.17	58.62	31,435
May 22, 2025	58.3	58.15	58.15	58.31	57.82	24,213
May 21, 2025	58.59	58.32	58.32	58.82	58.25	9,334

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