First Trust Nasdaq Oil & Gas ETF (FTXN)
32.39
+0.19
(+0.58%)
USD |
NASDAQ |
Nov 22, 12:19
FTXN Price: 32.39 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 32.07 | 32.37 | 32.00 | 32.20 | 32478.00 |
| Nov 20, 2024 | 31.59 | 31.84 | 31.59 | 31.82 | 16995.00 |
| Nov 19, 2024 | 31.52 | 31.64 | 31.45 | 31.55 | 12961.00 |
| Nov 18, 2024 | 31.45 | 31.75 | 31.43 | 31.70 | 40029.00 |
| Nov 15, 2024 | 31.23 | 31.58 | 31.11 | 31.23 | 44562.00 |
| Nov 14, 2024 | 31.43 | 31.44 | 31.07 | 31.34 | 124105.0 |
| Nov 13, 2024 | 31.13 | 31.33 | 30.72 | 31.19 | 54732.00 |
| Nov 12, 2024 | 31.37 | 31.45 | 31.04 | 31.09 | 71195.00 |
| Nov 11, 2024 | 30.93 | 31.29 | 30.82 | 31.28 | 23048.00 |
| Nov 08, 2024 | 30.72 | 30.98 | 30.64 | 30.98 | 23660.00 |
| Nov 07, 2024 | 30.95 | 30.95 | 30.57 | 30.72 | 69880.00 |
| Nov 06, 2024 | 30.49 | 31.14 | 30.31 | 30.94 | 49621.00 |
| Nov 05, 2024 | 29.43 | 29.61 | 29.43 | 29.54 | 14875.00 |
| Nov 04, 2024 | 29.01 | 29.39 | 29.01 | 29.32 | 22848.00 |
| Nov 01, 2024 | 29.41 | 29.41 | 28.79 | 28.81 | 19735.00 |
| Oct 31, 2024 | 29.11 | 29.33 | 29.04 | 29.16 | 23125.00 |
| Oct 30, 2024 | 28.90 | 29.13 | 28.88 | 28.89 | 20467.00 |
| Oct 29, 2024 | 29.00 | 29.20 | 28.78 | 28.86 | 19746.00 |
| Oct 28, 2024 | 28.93 | 29.32 | 28.93 | 29.25 | 269332.0 |
| Oct 25, 2024 | 29.68 | 29.79 | 29.47 | 29.59 | 21406.00 |
| Oct 24, 2024 | 29.51 | 29.59 | 29.36 | 29.55 | 11613.00 |
| Oct 23, 2024 | 29.64 | 29.72 | 29.32 | 29.51 | 24897.00 |
| Oct 22, 2024 | 29.73 | 29.86 | 29.64 | 29.74 | 38870.00 |
| Oct 21, 2024 | 29.97 | 30.03 | 29.62 | 29.72 | 57540.00 |
| Oct 18, 2024 | 29.90 | 29.90 | 29.65 | 29.81 | 18790.00 |
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
22.26
Average
25.34
Median
Apr 25 2022