Get the Stockscreener App
29.54
0.75%
0.22
After Hours:
29.54
First Trust Nasdaq Oil Gas Etf Stock (FTXN) Price History
The historical daily chart and data for First Trust Nasdaq Oil Gas Etf stock (FTXN), show that the latest closing stock price as of November 05, 2024, is $29.54.
- First Trust Nasdaq Oil Gas Etf all-time high stock price is $33.72, occurred on April 12, 2024.
- The lowest First Trust Nasdaq Oil Gas Etf stock price recorded was $6.4815 on March 18, 2020. Since then, First Trust Nasdaq Oil Gas Etf's stock price has risen over 355.76% to $29.54 now.
- The 52-week high stock price for FTXN is $33.72, representing a 14.15% increase from the current share price, occurred on April 12, 2024.
- The 52-week low stock price for FTXN is $26.60, indicating a -9.95% decrease from the current share price, occurred on January 18, 2024.
- The closing price of First Trust Nasdaq Oil Gas Etf (FTXN) stock in the beginning of 2023 was $20.08. The stock closed the year at $27.96, a gain of over 39.24% for the year.
The table below shows more information about FTXN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $29.61 | $29.43 | $0.1789 | 14,875.0 | +0.75% |
| Nov 04, 2024 | $29.39 | $29.01 | $0.38 | 22,848.0 | +1.77% |
| Nov 01, 2024 | $29.41 | $28.79 | $0.6219 | 19,735.0 | -1.20% |
| Oct 31, 2024 | $29.33 | $29.04 | $0.2928 | 23,125.0 | +0.93% |
| Oct 30, 2024 | $29.13 | $28.88 | $0.25 | 20,467.0 | +0.10% |
| Oct 29, 2024 | $29.20 | $28.79 | $0.415 | 19,746.0 | -1.33% |
| Oct 28, 2024 | $29.32 | $28.93 | $0.3882 | 269,332.0 | -1.15% |
| Oct 25, 2024 | $29.79 | $29.47 | $0.322 | 21,406.0 | +0.13% |
| Oct 24, 2024 | $29.59 | $29.36 | $0.2257 | 11,613.0 | +0.15% |
| Oct 23, 2024 | $29.72 | $29.32 | $0.40 | 24,897.0 | -0.79% |
| Oct 22, 2024 | $29.86 | $29.64 | $0.2213 | 38,870.0 | +0.07% |
| Oct 21, 2024 | $30.03 | $29.62 | $0.4063 | 57,540.0 | -0.30% |
| Oct 18, 2024 | $29.90 | $29.65 | $0.2472 | 18,790.0 | -0.43% |
| Oct 17, 2024 | $29.99 | $29.75 | $0.245 | 17,025.0 | +0.23% |
| Oct 16, 2024 | $29.92 | $29.78 | $0.1434 | 36,786.0 | +0.74% |
| Oct 15, 2024 | $30.00 | $29.65 | $0.3548 | 46,092.0 | -3.48% |
| Oct 14, 2024 | $30.74 | $30.58 | $0.1616 | 36,338.0 | -0.39% |
| Oct 11, 2024 | $31.00 | $30.73 | $0.2699 | 17,918.0 | +0.46% |
| Oct 10, 2024 | $30.81 | $30.44 | $0.3785 | 13,998.0 | +0.91% |
| Oct 09, 2024 | $30.46 | $29.98 | $0.48 | 28,256.0 | +0.71% |
| Oct 08, 2024 | $30.73 | $30.09 | $0.64 | 101,118.0 | -2.86% |
First Trust Nasdaq Oil Gas Etf Stock (FTXN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Nasdaq Oil Gas Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FTXN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Nasdaq Oil Gas Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust Nasdaq Oil Gas Etf Stock (FTXN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $29.61 | $28.79 | $0.8189 | 72,333.0 | +1.30% |
| Oct, 2024 | $31.30 | $28.74 | $2.56 | 1,180,189.0 | +0.73% |
| Sep, 2024 | $30.28 | $27.82 | $2.46 | 952,407.0 | -5.79% |
| Aug, 2024 | $31.50 | $28.43 | $3.07 | 1,015,186.0 | -1.73% |
| Jul, 2024 | $31.82 | $30.03 | $1.79 | 985,950.0 | +1.33% |
| Jun, 2024 | $31.30 | $29.68 | $1.62 | 1,419,462.0 | -1.66% |
| May, 2024 | $31.91 | $30.51 | $1.40 | 793,389.0 | -0.47% |
| Apr, 2024 | $33.72 | $31.53 | $2.19 | 995,727.0 | -2.37% |
| Mar, 2024 | $32.30 | $29.14 | $3.16 | 543,986.0 | +11.10% |
| Feb, 2024 | $29.28 | $27.50 | $1.78 | 1,103,214.0 | +3.49% |
| Jan, 2024 | $29.20 | $26.60 | $2.60 | 2,551,416.0 | -0.74% |
First Trust Nasdaq Oil Gas Etf Stock (FTXN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $29.25 | $27.04 | $2.21 | 2,081,849.0 | -1.13% |
| Nov, 2023 | $29.99 | $27.72 | $2.27 | 1,145,715.0 | -1.48% |
| Oct, 2023 | $31.16 | $27.81 | $3.35 | 1,766,902.0 | -3.30% |
| Sep, 2023 | $31.18 | $29.42 | $1.76 | 1,532,190.0 | +1.28% |
| Aug, 2023 | $30.03 | $28.25 | $1.78 | 885,063.0 | +2.49% |
| Jul, 2023 | $28.96 | $25.42 | $3.54 | 1,373,717.0 | +9.93% |
| Jun, 2023 | $26.85 | $24.80 | $2.05 | 1,695,857.0 | +6.02% |
| May, 2023 | $27.13 | $24.77 | $2.36 | 2,367,456.0 | -8.34% |
| Apr, 2023 | $28.39 | $26.28 | $2.11 | 3,212,361.0 | +0.44% |
| Mar, 2023 | $29.05 | $24.37 | $4.68 | 58,508,622.0 | -0.88% |
| Feb, 2023 | $29.06 | $26.67 | $2.39 | 4,890,015.0 | -6.27% |
| Jan, 2023 | $30.32 | $26.03 | $4.29 | 3,665,862.0 | +3.83% |
First Trust Nasdaq Oil Gas Etf Stock (FTXN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $30.36 | $26.32 | $4.04 | 3,553,957.0 | -6.58% |
| Nov, 2022 | $31.77 | $28.93 | $2.84 | 2,889,193.0 | -0.43% |
| Oct, 2022 | $30.65 | $25.47 | $5.18 | 6,017,018.0 | +22.44% |
| Sep, 2022 | $28.13 | $22.85 | $5.28 | 3,594,157.0 | -10.99% |
| Aug, 2022 | $29.32 | $23.39 | $5.93 | 3,965,916.0 | +4.95% |
| Jul, 2022 | $26.39 | $21.19 | $5.20 | 4,406,024.0 | +12.21% |
| Jun, 2022 | $31.87 | $23.02 | $8.86 | 8,432,331.0 | -21.25% |
| May, 2022 | $30.97 | $24.84 | $6.13 | 6,395,816.0 | +16.17% |
| Apr, 2022 | $28.42 | $24.21 | $4.21 | 8,918,413.0 | -3.36% |
| Mar, 2022 | $27.40 | $23.46 | $3.94 | 28,928,740.0 | +11.16% |
| Feb, 2022 | $23.89 | $21.78 | $2.11 | 6,821,149.0 | +8.22% |
| Jan, 2022 | $22.90 | $19.50 | $3.39 | 7,316,576.0 | +13.27% |
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):