Canada markets closed

First Trust Nasdaq Bank ETF (FTXO)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
26.38+0.16 (+0.60%)
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202426.4426.4426.2326.3826.3811,179
May 01, 202426.0326.5526.0326.2226.2229,100
Apr 30, 202426.1626.1925.8825.9025.9011,900
Apr 29, 202426.3826.4726.1926.2426.2423,400
Apr 26, 202426.5626.6226.4026.4026.407,500
Apr 25, 202426.3326.4926.1426.4326.4321,300
Apr 24, 202426.2526.6026.2526.6026.6025,500
Apr 23, 202426.1626.5626.1626.4126.4116,500
Apr 22, 202425.8126.2825.8126.1826.1813,500
Apr 19, 202425.1125.7125.1125.6925.6927,200
Apr 18, 202424.9825.3224.9825.1125.1114,400
Apr 17, 202425.0025.1424.8924.9924.9910,100
Apr 16, 202425.2325.2324.7224.8524.8510,000
Apr 15, 202425.8625.8625.1525.2825.2810,400
Apr 12, 202425.4125.5225.2625.3025.306,400
Apr 11, 202425.7225.8125.4125.7325.7318,300
Apr 10, 202426.1526.1525.6525.7825.7823,900
Apr 09, 202426.6726.7626.5226.6626.667,800
Apr 08, 202426.3026.7126.3026.6226.6226,400
Apr 05, 202426.0426.3326.0426.2426.2457,300
Apr 04, 202426.5726.7326.0826.1426.1422,700
Apr 03, 202426.3126.6026.2826.3326.3314,400
Apr 02, 202426.5526.6226.3926.4126.4116,400
Apr 01, 202427.1227.1226.7326.7326.7327,800
Mar 28, 202426.9627.1426.9627.1427.1419,600
Mar 27, 202426.5126.9126.4726.9126.9115,200
Mar 26, 202426.3226.3226.2126.2226.2222,000
Mar 25, 202426.2626.4026.2226.2526.2520,300
Mar 22, 202426.7326.7326.2426.2426.247,300
Mar 21, 202426.3926.7526.3926.7526.7522,300
Mar 21, 20240.107 Dividend
Mar 20, 202425.6426.4625.6426.3426.2334,100
Mar 19, 202425.5925.8425.5925.7425.6421,700
Mar 18, 202425.6525.7625.5125.7225.6213,000
Mar 15, 202425.5025.8725.5025.6425.5380,500
Mar 14, 202426.0826.0825.4725.5825.4817,500
Mar 13, 202425.9526.2725.9526.0825.9847,400
Mar 12, 202425.9626.1325.8726.0125.9130,800
Mar 11, 202425.8826.0725.8526.0025.9060,400
Mar 08, 202426.2426.3725.9926.0025.8920,800
Mar 07, 202426.1426.3025.9626.0225.9136,000
Mar 06, 202426.0126.1225.5925.9825.8850,800
Mar 05, 202425.4126.1925.4126.0525.9453,300
Mar 04, 202425.2325.7425.2325.4525.3541,200
Mar 01, 202425.1625.2424.9225.1725.0714,100
Feb 29, 202425.3725.5525.1725.3525.2519,900
Feb 28, 202425.1525.3525.0825.1025.0030,800
Feb 27, 202425.0425.3025.0425.3025.2021,300
Feb 26, 202425.0125.2324.8524.9824.8817,200
Feb 23, 202425.0425.2324.9625.0824.9825,400
Feb 22, 202424.9425.2324.9025.0524.9543,000
Feb 21, 202424.9124.9724.6724.9124.8148,000
Feb 20, 202424.7725.1024.7725.0324.9359,800
Feb 16, 202424.7825.0724.7824.9624.8619,700
Feb 15, 202424.4925.1824.4925.0824.9835,700
Feb 14, 202424.2724.4224.1224.4224.3254,900
Feb 13, 202424.1524.2523.7323.9923.8956,000
Feb 12, 202424.2724.9024.2724.7024.6050,800
Feb 09, 202424.1324.3624.0024.3624.2642,000
Feb 08, 202424.0224.2223.9424.1524.0563,100
Feb 07, 202423.8024.1923.6124.1224.02138,000
Feb 06, 202424.5224.5223.9824.1024.0124,200
Feb 05, 202424.4024.4024.1524.3024.2024,100
Feb 02, 202424.1224.7624.1224.6424.5432,500
Feb 01, 202425.1525.1523.9424.5024.4078,400
Jan 31, 202425.3525.6425.0325.0424.9445,200
Jan 30, 202425.7626.0825.7626.0325.9214,900
Jan 29, 202425.4725.7425.4525.7425.6431,500
Jan 26, 202425.3825.5725.3825.4725.37107,000
Jan 25, 202425.5225.5225.1125.3825.2836,200
Jan 24, 202425.2525.4725.1425.3125.2140,400
Jan 23, 202425.1825.1824.9325.0624.9631,100
Jan 22, 202424.9725.1224.9025.0924.9962,700
Jan 19, 202424.1524.7224.1024.7224.6162,500
Jan 18, 202424.1824.2223.8424.1024.0038,400
Jan 17, 202423.9624.3823.9624.2324.13158,400
Jan 16, 202424.3124.4724.1124.3624.26111,700
Jan 12, 202424.9725.2124.4824.6924.59237,100
Jan 11, 202425.1125.1124.6525.0224.9290,800
Jan 10, 202425.2325.3025.0625.2825.1865,600
Jan 09, 202425.4025.4025.2425.3025.20236,700
Jan 08, 202425.2525.5925.2025.5725.47117,800
Jan 05, 202425.0525.6925.0525.4725.3661,800
Jan 04, 202424.9425.3924.9425.1425.0495,900
Jan 03, 202425.3425.3424.9524.9924.8998,700
Jan 02, 202425.0925.6325.0925.4925.39207,900
Dec 29, 202325.4725.4825.2625.2625.1630,900
Dec 28, 202325.3625.5025.3625.4925.39585,300
Dec 27, 202325.4625.4725.3625.4525.3547,000
Dec 26, 202325.2125.4825.1225.4325.3323,400
Dec 22, 202325.2025.3125.1025.1225.0219,100
Dec 22, 20230.236 Dividend
Dec 21, 202325.3025.3425.1025.2824.9421,000
Dec 20, 202325.5125.6825.0125.0524.7228,700
Dec 19, 202325.3525.6625.3125.6025.2590,900
Dec 18, 202325.5625.5725.3125.3124.9737,000
Dec 15, 202325.7025.8025.4025.4725.1384,700
Dec 14, 202325.1325.9225.1325.7925.4576,600
Dec 13, 202323.7024.6423.6224.6324.3039,300
Dec 12, 202323.7523.7523.5823.6523.3396,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...