NASDAQ:FTXO
FIRST TRUST NASDAQ BANK ETF Price (Quote)
$26.22
+0.325 (+1.26%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.72 | $27.12 | Wednesday, 1st May 2024 FTXO stock ended at $26.22. This is 1.26% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.00% from a day low at $26.03 to a day high of $26.55. |
| 90 days | $23.61 | $27.14 | |
| 52 weeks | $18.66 | $27.14 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $26.03 | $26.55 | $26.03 | $26.22 | 29 096 |
| Apr 30, 2024 | $26.16 | $26.16 | $25.88 | $25.89 | 12 026 |
| Apr 29, 2024 | $26.38 | $26.45 | $26.20 | $26.24 | 23 356 |
| Apr 26, 2024 | $26.56 | $26.62 | $26.40 | $26.40 | 7 540 |
| Apr 25, 2024 | $26.33 | $26.49 | $26.14 | $26.43 | 21 542 |
| Apr 24, 2024 | $26.25 | $26.60 | $26.25 | $26.60 | 25 530 |
| Apr 23, 2024 | $26.16 | $26.56 | $26.16 | $26.41 | 16 506 |
| Apr 22, 2024 | $25.81 | $26.19 | $25.81 | $26.18 | 13 487 |
| Apr 19, 2024 | $25.11 | $25.71 | $25.11 | $25.70 | 27 216 |
| Apr 18, 2024 | $24.98 | $25.32 | $24.98 | $25.11 | 14 405 |
| Apr 17, 2024 | $25.00 | $25.14 | $24.90 | $24.99 | 10 074 |
| Apr 16, 2024 | $25.23 | $25.23 | $24.72 | $24.85 | 9 983 |
| Apr 15, 2024 | $25.86 | $25.86 | $25.15 | $25.28 | 10 292 |
| Apr 12, 2024 | $25.41 | $25.52 | $25.27 | $25.30 | 6 444 |
| Apr 11, 2024 | $25.72 | $25.81 | $25.45 | $25.73 | 18 330 |
| Apr 10, 2024 | $26.15 | $26.15 | $25.65 | $25.78 | 18 712 |
| Apr 09, 2024 | $26.67 | $26.76 | $26.53 | $26.65 | 7 800 |
| Apr 08, 2024 | $26.30 | $26.71 | $26.30 | $26.62 | 26 408 |
| Apr 05, 2024 | $26.04 | $26.33 | $26.04 | $26.24 | 57 318 |
| Apr 04, 2024 | $26.57 | $26.73 | $26.08 | $26.14 | 22 713 |
| Apr 03, 2024 | $26.31 | $26.60 | $26.29 | $26.33 | 12 700 |
| Apr 02, 2024 | $26.55 | $26.62 | $26.39 | $26.41 | 13 297 |
| Apr 01, 2024 | $27.12 | $27.12 | $26.73 | $26.73 | 27 804 |
| Mar 28, 2024 | $26.96 | $27.14 | $26.96 | $27.14 | 19 623 |
| Mar 27, 2024 | $26.51 | $26.91 | $26.47 | $26.91 | 15 079 |
