First Trust Nasdaq Bank ETF (FTXO) Historical Stock Data
32.36 ↑0.18 (0.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTXO is down -0.24% a day on average. There have been 11 days where First Trust Nasdaq Bank ETF closed green and 19 days where FTXO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 32.04 | 32.36 | ↑$0.32 (1.01%) | 31.98 | 32.36 | 8.61K |
| 2024-12-24 | 31.94 | 32.18 | ↑$0.24 (0.75%) | 31.94 | 32.18 | 5.78K |
| 2024-12-23 | 31.64 | 31.84 | ↑$0.20 (0.63%) | 31.59 | 31.88 | 14.96K |
| 2024-12-20 | 31.15 | 31.81 | ↑$0.66 (2.12%) | 31.15 | 32.02 | 22.77K |
| 2024-12-19 | 31.77 | 31.22 | ↓$0.55 (-1.73%) | 31.22 | 31.96 | 37.20K |
| 2024-12-18 | 32.90 | 31.34 | ↓$1.56 (-4.74%) | 31.28 | 32.91 | 20K |
| 2024-12-17 | 33.17 | 32.76 | ↓$0.41 (-1.25%) | 32.62 | 33.19 | 48.40K |
| 2024-12-16 | 33.25 | 33.35 | ↑$0.10 (0.30%) | 32.97 | 33.35 | 24.82K |
| 2024-12-13 | 33.23 | 33.11 | ↓$0.12 (-0.35%) | 33.00 | 33.26 | 35.43K |
| 2024-12-12 | 33.77 | 33.48 | ↓$0.29 (-0.86%) | 33.43 | 33.85 | 31.45K |
| 2024-12-11 | 34.08 | 33.79 | ↓$0.29 (-0.85%) | 33.75 | 34.08 | 27.85K |
| 2024-12-10 | 33.88 | 33.76 | ↓$0.12 (-0.35%) | 33.72 | 34.14 | 37.83K |
| 2024-12-09 | 34.37 | 33.78 | ↓$0.59 (-1.73%) | 33.78 | 34.37 | 30.88K |
| 2024-12-06 | 34.37 | 34.35 | ↓$0.02 (-0.07%) | 34.08 | 34.49 | 33.26K |
| 2024-12-05 | 34.26 | 34.29 | ↑$0.03 (0.09%) | 34.24 | 34.55 | 26.12K |
| 2024-12-04 | 34.32 | 34.23 | ↓$0.09 (-0.26%) | 33.93 | 34.32 | 34.64K |
| 2024-12-03 | 34.69 | 34.30 | ↓$0.39 (-1.12%) | 34.19 | 34.69 | 91.74K |
| 2024-12-02 | 34.63 | 34.58 | ↓$0.05 (-0.13%) | 34.49 | 34.74 | 14.49K |
| 2024-11-29 | 35.16 | 34.91 | ↓$0.25 (-0.71%) | 34.86 | 35.16 | 11.37K |
| 2024-11-27 | 35.32 | 35.08 | ↓$0.24 (-0.68%) | 35.00 | 35.42 | 25.42K |
| 2024-11-26 | 35.23 | 35.14 | ↓$0.09 (-0.26%) | 35.00 | 35.23 | 25.60K |
| 2024-11-25 | 35.07 | 35.28 | ↑$0.21 (0.59%) | 35.07 | 35.58 | 260.05K |
| 2024-11-22 | 34.22 | 34.83 | ↑$0.61 (1.78%) | 34.18 | 34.83 | 191.01K |
| 2024-11-21 | 33.91 | 34.17 | ↑$0.26 (0.77%) | 33.89 | 34.43 | 142.05K |
| 2024-11-20 | 33.60 | 33.61 | ↑$0.01 (0.03%) | 33.43 | 33.66 | 229.48K |
| 2024-11-19 | 33.32 | 33.75 | ↑$0.43 (1.29%) | 33.31 | 33.82 | 38.20K |
| 2024-11-18 | 33.92 | 33.90 | ↓$0.02 (-0.06%) | 33.85 | 34.05 | 162.83K |
| 2024-11-15 | 33.89 | 33.89 | ↓$0.00 (-0.01%) | 33.66 | 34.02 | 247.14K |
| 2024-11-14 | 34.02 | 33.78 | ↓$0.24 (-0.71%) | 33.64 | 34.09 | 122.51K |
| 2024-11-13 | 34.07 | 33.87 | ↓$0.20 (-0.60%) | 33.84 | 34.49 | 239.35K |
Create an account or log in to view more rows.
$FTXO is it time?
$FTXO LFGGGGGG
$FTXO Green by EOD guarentee
$FTXO Tomorrow
$FTXO hold
$FTXO almost time for the running
$FTXO why spike ?
$FTXO Buy now
$FTXO who here can't stand the CEO?
$FTXO Bearish..