First Trust Nasdaq Bank ETF (FTXO)
30.40
+0.33
(+1.08%)
USD |
NASDAQ |
Nov 05, 11:46
FTXO Price: 30.40 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 30.18 | 30.22 | 30.06 | 30.07 | 11413.00 |
| Nov 01, 2024 | 30.81 | 30.84 | 30.41 | 30.41 | 109237.0 |
| Oct 31, 2024 | 31.03 | 31.03 | 30.58 | 30.61 | 6284.00 |
| Oct 30, 2024 | 30.57 | 31.25 | 30.57 | 30.91 | 15587.00 |
| Oct 29, 2024 | 30.84 | 30.90 | 30.69 | 30.73 | 18794.00 |
| Oct 28, 2024 | 30.45 | 30.92 | 30.45 | 30.92 | 4546.00 |
| Oct 25, 2024 | 30.71 | 30.80 | 30.06 | 30.14 | 21002.00 |
| Oct 24, 2024 | 30.45 | 30.62 | 30.40 | 30.62 | 5076.00 |
| Oct 23, 2024 | 30.48 | 30.61 | 30.31 | 30.58 | 12990.00 |
| Oct 22, 2024 | 30.15 | 30.57 | 30.15 | 30.57 | 7428.00 |
| Oct 21, 2024 | 30.84 | 30.84 | 30.21 | 30.24 | 13369.00 |
| Oct 18, 2024 | 31.17 | 31.17 | 30.84 | 30.88 | 3988.00 |
| Oct 17, 2024 | 31.14 | 31.29 | 31.14 | 31.18 | 7627.00 |
| Oct 16, 2024 | 30.78 | 31.08 | 30.73 | 30.97 | 15340.00 |
| Oct 15, 2024 | 30.63 | 31.10 | 30.50 | 30.53 | 37150.00 |
| Oct 14, 2024 | 30.12 | 30.53 | 30.04 | 30.39 | 19484.00 |
| Oct 11, 2024 | 29.44 | 30.28 | 29.44 | 30.20 | 23913.00 |
| Oct 10, 2024 | 29.11 | 29.24 | 29.01 | 29.16 | 8818.00 |
| Oct 09, 2024 | 29.08 | 29.28 | 29.08 | 29.20 | 12957.00 |
| Oct 08, 2024 | 28.91 | 28.99 | 28.78 | 28.83 | 16962.00 |
| Oct 07, 2024 | 28.90 | 28.95 | 28.66 | 28.86 | 27413.00 |
| Oct 04, 2024 | 28.63 | 28.97 | 28.63 | 28.93 | 66291.00 |
| Oct 03, 2024 | 28.13 | 28.25 | 28.03 | 28.23 | 12076.00 |
| Oct 02, 2024 | 28.27 | 28.58 | 28.19 | 28.28 | 18203.00 |
| Oct 01, 2024 | 28.92 | 28.92 | 28.17 | 28.30 | 18542.00 |
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
13.58
Minimum
Mar 23 2020
37.00
Maximum
Jan 14 2022
26.16
Average
26.87
Median
Aug 06 2024