First Trust Nasdaq Oil & Gas ETF (FTXN)
30.94
+1.40
(+4.74%)
USD |
NASDAQ |
Nov 06, 16:00
30.94
0.00 (0.00%)
After-Hours: 20:00
FTXN Price: 30.94 for Nov. 6, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 29.80 | 29.99 | 29.74 | 29.94 | 17025.00 |
| Oct 16, 2024 | 29.78 | 29.92 | 29.78 | 29.87 | 36786.00 |
| Oct 15, 2024 | 29.92 | 30.00 | 29.65 | 29.65 | 46092.00 |
| Oct 14, 2024 | 30.67 | 30.74 | 30.58 | 30.72 | 36338.00 |
| Oct 11, 2024 | 30.78 | 31.00 | 30.73 | 30.84 | 17918.00 |
| Oct 10, 2024 | 30.44 | 30.81 | 30.44 | 30.70 | 13998.00 |
| Oct 09, 2024 | 30.01 | 30.46 | 29.98 | 30.42 | 28256.00 |
| Oct 08, 2024 | 30.69 | 30.73 | 30.09 | 30.21 | 101118.0 |
| Oct 07, 2024 | 31.08 | 31.30 | 31.06 | 31.10 | 44799.00 |
| Oct 04, 2024 | 30.98 | 31.04 | 30.67 | 30.99 | 55569.00 |
| Oct 03, 2024 | 30.07 | 30.72 | 29.94 | 30.68 | 44418.00 |
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
22.12
Average
25.21
Median