First Trust Nasdaq Oil & Gas ETF (FTXN)
31.24
+0.06
(+0.19%)
USD |
NASDAQ |
May 03, 16:00
31.19
-0.05
(-0.16%)
After-Hours: 20:00
FTXN Price: 31.24 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 31.37 | 31.37 | 30.90 | 31.24 | 94442.00 |
May 02, 2024 | 31.10 | 31.31 | 31.07 | 31.18 | 125288.0 |
May 01, 2024 | 31.47 | 31.47 | 30.80 | 30.98 | 43314.00 |
Apr 30, 2024 | 32.58 | 32.58 | 31.53 | 31.53 | 26540.00 |
Apr 29, 2024 | 32.53 | 32.81 | 32.53 | 32.75 | 17747.00 |
Apr 26, 2024 | 32.58 | 32.65 | 32.29 | 32.58 | 28672.00 |
Apr 25, 2024 | 32.41 | 32.80 | 32.39 | 32.70 | 15637.00 |
Apr 24, 2024 | 32.40 | 32.60 | 32.33 | 32.59 | 61564.00 |
Apr 23, 2024 | 32.31 | 32.58 | 32.13 | 32.53 | 49571.00 |
Apr 22, 2024 | 32.08 | 32.62 | 31.81 | 32.36 | 92046.00 |
Apr 19, 2024 | 31.85 | 32.42 | 31.85 | 32.19 | 40027.00 |
Apr 18, 2024 | 32.08 | 32.19 | 31.76 | 31.86 | 36315.00 |
Apr 17, 2024 | 32.16 | 32.46 | 31.87 | 32.06 | 44610.00 |
Apr 16, 2024 | 32.44 | 32.48 | 31.96 | 32.23 | 65788.00 |
Apr 15, 2024 | 33.01 | 33.17 | 32.50 | 32.56 | 38032.00 |
Apr 12, 2024 | 33.53 | 33.72 | 32.76 | 32.89 | 35967.00 |
Apr 11, 2024 | 33.52 | 33.52 | 32.96 | 33.36 | 57890.00 |
Apr 10, 2024 | 33.14 | 33.49 | 33.09 | 33.40 | 30637.00 |
Apr 09, 2024 | 33.49 | 33.58 | 33.10 | 33.32 | 35022.00 |
Apr 08, 2024 | 33.61 | 33.66 | 33.36 | 33.39 | 31555.00 |
Apr 05, 2024 | 33.31 | 33.68 | 33.22 | 33.62 | 63904.00 |
Apr 04, 2024 | 33.36 | 33.48 | 33.15 | 33.27 | 40983.00 |
Apr 03, 2024 | 33.01 | 33.34 | 33.01 | 33.32 | 80557.00 |
Apr 02, 2024 | 32.70 | 32.93 | 32.60 | 32.92 | 51767.00 |
Apr 01, 2024 | 32.40 | 32.61 | 32.07 | 32.56 | 51219.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
6.66
Minimum
Mar 18 2020
33.62
Maximum
Apr 05 2024
20.70
Average
19.71
Median
Dec 28 2021