First Trust Nasdaq Bank ETF (FTXO)
26.63
+0.25
(+0.96%)
USD |
NASDAQ |
May 03, 16:00
26.60
-0.03
(-0.12%)
After-Hours: 20:00
FTXO Price: 26.63 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 26.73 | 26.73 | 26.61 | 26.63 | 16489.00 |
May 02, 2024 | 26.44 | 26.44 | 26.20 | 26.38 | 12285.00 |
May 01, 2024 | 26.03 | 26.55 | 26.03 | 26.22 | 29099.00 |
Apr 30, 2024 | 26.16 | 26.19 | 25.88 | 25.89 | 11900.00 |
Apr 29, 2024 | 26.38 | 26.47 | 26.19 | 26.24 | 23356.00 |
Apr 26, 2024 | 26.56 | 26.62 | 26.40 | 26.40 | 7540.00 |
Apr 25, 2024 | 26.33 | 26.49 | 26.14 | 26.43 | 21263.00 |
Apr 24, 2024 | 26.25 | 26.60 | 26.25 | 26.60 | 25540.00 |
Apr 23, 2024 | 26.16 | 26.56 | 26.16 | 26.41 | 16506.00 |
Apr 22, 2024 | 25.81 | 26.28 | 25.81 | 26.18 | 13487.00 |
Apr 19, 2024 | 25.11 | 25.71 | 25.11 | 25.70 | 27216.00 |
Apr 18, 2024 | 24.98 | 25.32 | 24.98 | 25.11 | 14405.00 |
Apr 17, 2024 | 25.00 | 25.14 | 24.89 | 24.99 | 10126.00 |
Apr 16, 2024 | 25.23 | 25.23 | 24.72 | 24.85 | 9983.00 |
Apr 15, 2024 | 25.86 | 25.86 | 25.15 | 25.28 | 10381.00 |
Apr 12, 2024 | 25.41 | 25.52 | 25.26 | 25.30 | 6454.00 |
Apr 11, 2024 | 25.72 | 25.81 | 25.41 | 25.73 | 18330.00 |
Apr 10, 2024 | 26.15 | 26.15 | 25.65 | 25.78 | 23864.00 |
Apr 09, 2024 | 26.67 | 26.76 | 26.52 | 26.65 | 7800.00 |
Apr 08, 2024 | 26.30 | 26.71 | 26.30 | 26.62 | 26408.00 |
Apr 05, 2024 | 26.04 | 26.33 | 26.04 | 26.24 | 57318.00 |
Apr 04, 2024 | 26.57 | 26.73 | 26.08 | 26.14 | 22715.00 |
Apr 03, 2024 | 26.31 | 26.60 | 26.28 | 26.33 | 14414.00 |
Apr 02, 2024 | 26.55 | 26.62 | 26.39 | 26.41 | 16403.00 |
Apr 01, 2024 | 27.12 | 27.12 | 26.73 | 26.73 | 27821.00 |
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
25.86
Average
26.18
Median
Apr 22 2024