NASDAQ:FTXN
FIRST TRUST NASDAQ OIL & GAS ETF Price (Quote)
$32.75
+0.172 (+0.529%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.76 | $33.72 | Monday, 29th Apr 2024 FTXN stock ended at $32.75. This is 0.529% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 0.87% from a day low at $32.53 to a day high of $32.81. |
| 90 days | $27.51 | $33.72 | |
| 52 weeks | $24.77 | $33.72 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2024 | $32.53 | $32.81 | $32.53 | $32.75 | 17 747 |
| Apr 26, 2024 | $32.58 | $32.63 | $32.29 | $32.58 | 28 645 |
| Apr 25, 2024 | $32.41 | $32.80 | $32.39 | $32.70 | 15 537 |
| Apr 24, 2024 | $32.40 | $32.60 | $32.33 | $32.59 | 61 914 |
| Apr 23, 2024 | $32.31 | $32.58 | $32.13 | $32.53 | 49 571 |
| Apr 22, 2024 | $32.08 | $32.60 | $31.93 | $32.36 | 92 046 |
| Apr 19, 2024 | $31.85 | $32.38 | $31.85 | $32.19 | 39 977 |
| Apr 18, 2024 | $32.08 | $32.19 | $31.76 | $31.86 | 36 312 |
| Apr 17, 2024 | $32.16 | $32.46 | $31.87 | $32.06 | 44 610 |
| Apr 16, 2024 | $32.44 | $32.49 | $31.96 | $32.23 | 65 788 |
| Apr 15, 2024 | $33.01 | $33.17 | $32.50 | $32.56 | 38 032 |
| Apr 12, 2024 | $33.53 | $33.72 | $32.76 | $32.89 | 35 937 |
| Apr 11, 2024 | $33.52 | $33.52 | $32.96 | $33.36 | 57 889 |
| Apr 10, 2024 | $33.14 | $33.49 | $33.09 | $33.40 | 30 386 |
| Apr 09, 2024 | $33.49 | $33.58 | $33.13 | $33.33 | 35 021 |
| Apr 08, 2024 | $33.61 | $33.66 | $33.36 | $33.39 | 31 555 |
| Apr 05, 2024 | $33.31 | $33.67 | $33.22 | $33.62 | 63 904 |
| Apr 04, 2024 | $33.36 | $33.48 | $33.15 | $33.27 | 40 959 |
| Apr 03, 2024 | $33.01 | $33.34 | $33.01 | $33.32 | 80 451 |
| Apr 02, 2024 | $32.70 | $32.93 | $32.60 | $32.92 | 51 742 |
| Apr 01, 2024 | $32.40 | $32.59 | $32.07 | $32.56 | 51 200 |
| Mar 28, 2024 | $32.03 | $32.30 | $31.95 | $32.30 | 23 158 |
| Mar 27, 2024 | $31.53 | $31.94 | $31.53 | $31.94 | 26 932 |
| Mar 26, 2024 | $31.93 | $31.95 | $31.60 | $31.60 | 23 556 |
| Mar 25, 2024 | $31.73 | $32.09 | $31.73 | $31.88 | 25 180 |
