First Trust Nasdaq Oil & Gas ETF (FTXN)
32.17
-0.39
(-1.20%)
USD |
NASDAQ |
Apr 16, 13:06
FTXN Price: 32.17 for April 16, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 15, 2024 | 33.01 | 33.17 | 32.50 | 32.56 | 38032.00 |
| Apr 12, 2024 | 33.53 | 33.72 | 32.76 | 32.89 | 35937.00 |
| Apr 11, 2024 | 33.52 | 33.52 | 32.96 | 33.36 | 57889.00 |
| Apr 10, 2024 | 33.14 | 33.49 | 33.09 | 33.40 | 30485.00 |
| 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 | 40961.00 |
| Apr 03, 2024 | 33.01 | 33.34 | 33.01 | 33.32 | 80451.00 |
| Apr 02, 2024 | 32.70 | 32.93 | 32.60 | 32.92 | 51742.00 |
| Apr 01, 2024 | 32.40 | 32.61 | 32.07 | 32.56 | 51200.00 |
| Mar 28, 2024 | 32.03 | 32.30 | 31.94 | 32.30 | 24063.00 |
| Mar 27, 2024 | 31.53 | 31.94 | 31.53 | 31.94 | 26955.00 |
| Mar 26, 2024 | 31.93 | 31.95 | 31.60 | 31.60 | 23556.00 |
| Mar 25, 2024 | 31.73 | 32.09 | 31.73 | 31.88 | 25180.00 |
| Mar 22, 2024 | 31.74 | 31.77 | 31.59 | 31.65 | 21956.00 |
| Mar 21, 2024 | 31.59 | 31.78 | 31.54 | 31.72 | 28417.00 |
| Mar 20, 2024 | 31.45 | 31.79 | 31.43 | 31.72 | 28143.00 |
| Mar 19, 2024 | 31.15 | 31.60 | 31.15 | 31.60 | 18087.00 |
| Mar 18, 2024 | 31.21 | 31.30 | 31.06 | 31.20 | 22366.00 |
| Mar 15, 2024 | 30.97 | 31.28 | 30.97 | 31.15 | 30552.00 |
| Mar 14, 2024 | 30.91 | 30.98 | 30.74 | 30.98 | 33968.00 |
| Mar 13, 2024 | 30.35 | 30.88 | 30.35 | 30.71 | 33664.00 |
| Mar 12, 2024 | 30.08 | 30.21 | 30.02 | 30.12 | 18588.00 |
| Mar 11, 2024 | 29.78 | 30.12 | 29.62 | 30.10 | 9840.00 |
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
20.57
Average
19.19
Median
Apr 22 2019