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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	58.84	58.86	58.86	59	58.45	8,600
November 20, 2025	59.91	59.33	59.33	59.91	59.2	11,704
November 19, 2025	59.28	59.65	59.65	59.68	59.28	10,000
November 18, 2025	58.9	59.16	59.16	59.23	58.9	4,462
November 17, 2025	59.58	59.22	59.22	59.58	58.96	24,303
November 14, 2025	59.04	59.34	59.34	59.4	59.04	4,900
November 13, 2025	59.14	58.66	58.66	59.14	58.66	5,800
November 12, 2025	59.29	59.24	59.24	59.48	58.91	5,000
November 11, 2025	59.09	59.24	59.24	59.43	58.92	7,400
November 10, 2025	58.54	58.49	58.49	58.73	58.26	9,800
November 07, 2025	58.25	58.25	58.25	58.62	58	9,200
November 06, 2025	58.49	58.11	58.11	58.49	57.96	15,914
November 05, 2025	58.51	58.93	58.93	59	58.51	8,784
November 04, 2025	58.55	58.67	58.67	58.84	58.49	10,115
November 03, 2025	59.08	58.98	58.98	59.08	58.84	24,200
October 31, 2025	58.77	58.75	58.75	58.9	58.6	12,975
October 30, 2025	59.16	59.15	59.15	59.4	59.06	16,758
October 29, 2025	59.8	59.45	59.45	59.85	59.3	36,482
October 28, 2025	59.58	59.73	59.73	59.98	59.5	14,401
October 27, 2025	59.8	59.83	59.83	59.9	59.61	20,136
October 24, 2025	59.74	59.61	59.61	59.8	59.52	11,500
October 23, 2025	60.02	60.04	60.04	60.15	59.65	31,193
October 22, 2025	60.2	60.44	60.44	60.7	60.2	44,036
October 21, 2025	59.75	59.5	59.5	59.89	59.4	101,904
October 20, 2025	59.75	59.9	59.9	59.9	59.56	35,900
October 17, 2025	59.48	59.43	59.43	59.8	59.13	40,378
October 16, 2025	59.44	58.91	58.91	59.44	58.77	14,700
October 15, 2025	58.9	58.75	58.75	58.98	58.37	39,800
October 14, 2025	57.68	57.78	57.78	57.99	57.48	12,191
October 13, 2025	58.06	58.02	58.02	58.18	57.87	10,215
October 10, 2025	58.36	57.82	57.82	58.42	57.65	17,450
October 09, 2025	57.93	57.83	57.83	57.95	57.64	6,500
October 08, 2025	57.56	57.38	57.38	57.63	57.28	5,829
October 07, 2025	57.68	57.64	57.64	57.72	57.57	6,700
October 06, 2025	57.67	57.56	57.56	57.74	57.43	10,022
October 03, 2025	57.45	57.37	57.37	57.7	57.26	21,000
October 02, 2025	57.51	57.47	57.47	57.7	57.14	11,228
October 01, 2025	57.38	57.36	57.36	57.72	57.33	8,700
September 30, 2025	57.09	56.92	56.92	57.14	56.92	11,303
September 29, 2025	57.05	57.11	57.11	57.15	57.01	8,910
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

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