Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGM - Nasdaq Real Time Price USD

First Trust Nasdaq Oil & Gas ETF (FTXN)

30.37
+0.09
+(0.30%)
At close: April 1 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202530.1630.3829.9130.3730.3788,100
Mar 31, 202529.7930.3729.7930.2830.2824,700
Mar 28, 202530.1130.1129.6929.9329.9322,500
Mar 27, 2025 0.18 Dividend
Mar 27, 202530.3630.4029.9730.1230.1224,900
Mar 26, 202530.7431.0030.5730.6430.4612,000
Mar 25, 202530.5130.7630.4330.4930.3225,400
Mar 24, 202529.9830.5229.9830.3830.2165,500
Mar 21, 202529.9530.0529.7529.8629.6928,000
Mar 20, 202529.9930.1829.8830.1830.019,800
Mar 19, 202529.5130.1929.5130.0229.8515,800
Mar 18, 202529.6229.7429.3229.5129.3427,700
Mar 17, 202528.9729.6128.9729.5029.3343,500
Mar 14, 202528.3729.0028.3728.9828.8118,900
Mar 13, 202528.2928.5928.0528.1427.9810,900
Mar 12, 202528.3028.7128.1528.4628.3052,900
Mar 11, 202528.3928.5328.0628.1527.9974,500
Mar 10, 202528.2628.6527.9728.2628.1028,700
Mar 7, 202527.9128.4227.9028.2628.1094,900
Mar 6, 202527.6127.9327.4627.7727.6148,400
Mar 5, 202528.0328.0327.2427.7927.63160,900
Mar 4, 202528.2428.7027.6928.2128.0571,200
Mar 3, 202529.8829.8828.3328.5728.4181,200
Feb 28, 202529.3129.8229.3029.8229.6531,000
Feb 27, 202529.3129.7329.3129.4329.2624,000
Feb 26, 202529.4829.4829.1529.3229.1519,200
Feb 25, 202529.9530.0429.3329.4329.2610,000
Feb 24, 202530.0230.1129.9029.9329.7682,000
Feb 21, 202530.6130.6129.9530.0329.8613,400
Feb 20, 202530.5530.7630.3530.7330.5542,400
Feb 19, 202530.3330.7730.3330.5330.3512,500
Feb 18, 202530.0130.4529.9330.2430.0758,400
Feb 14, 202529.8030.0829.8029.8829.7124,300
Feb 13, 202529.2629.7529.2629.6729.5025,800
Feb 12, 202530.1330.1729.4129.4229.2520,400
Feb 11, 202530.3130.5230.0730.3230.1511,600
Feb 10, 202529.5830.1429.5830.0629.8911,300
Feb 7, 202529.5029.6029.3329.3329.1621,800
Feb 6, 202530.2030.2029.2429.4629.2935,100
Feb 5, 202530.0830.1329.9130.0329.8610,200
Feb 4, 202529.2930.1029.2930.0729.9068,900
Feb 3, 202529.2329.5729.0129.4029.23125,800
Jan 31, 202529.4829.7729.2529.3429.1723,800
Jan 30, 202530.2530.3029.9630.1529.9834,500
Jan 29, 202529.8930.1729.8430.0829.9123,800
Jan 28, 202530.2230.2829.7930.0129.8445,800
Jan 27, 202530.5330.6230.0330.1830.0132,500
Jan 24, 202531.1331.2330.7130.7230.5530,800
Jan 23, 202531.0931.2930.8831.1130.9390,800
Jan 22, 202531.4031.4130.8930.8930.7144,600
Jan 21, 202531.7331.7331.3831.5531.3755,600
Jan 17, 202531.5831.7931.5431.7531.5733,200
Jan 16, 202531.2531.6231.2231.5931.4145,700
Jan 15, 202531.1331.4031.0231.3631.1875,600
Jan 14, 202530.4430.9030.4430.9030.72129,500
Jan 13, 202529.9730.6929.9730.4630.2929,700
Jan 10, 202530.0830.3429.7329.8029.6371,900
Jan 8, 202529.5029.6929.3829.6929.5244,100
Jan 7, 202529.4429.7629.3729.5629.3939,900
Jan 6, 202529.6729.8529.2429.3029.1320,400
Jan 3, 202529.4229.5429.3829.4929.3237,000
Jan 2, 202529.2629.3829.0329.2429.0719,800
Dec 31, 202428.4528.8528.4528.7528.5935,900
Dec 30, 202428.2828.5628.0828.3728.21101,800
Dec 27, 202428.3328.4028.0728.2428.0835,800
Dec 26, 202428.2728.2728.0928.1628.0023,200
Dec 24, 202428.0728.2627.8828.2128.0524,100
Dec 23, 202427.7028.0327.5627.9827.8237,100
Dec 20, 202427.4627.8927.4627.7527.5981,500
Dec 19, 202428.0128.0127.4827.4827.3258,500
Dec 18, 202428.6228.6227.7727.7827.6237,100
Dec 17, 202428.6428.6428.3228.6028.4488,300
Dec 16, 202429.1729.3428.8028.8028.64109,900
Dec 13, 2024 0.18 Dividend
Dec 13, 202429.7129.7129.4129.5129.3423,600
Dec 12, 202430.1330.1329.8029.8329.4935,200
Dec 11, 202430.0230.2129.9330.1529.8014,500
Dec 10, 202430.2230.3529.8929.8929.5423,100
Dec 9, 202430.3530.5330.1330.1329.7825,100
Dec 6, 202430.7330.7330.1030.1829.8320,100
Dec 5, 202430.7530.9830.7530.7830.4213,100
Dec 4, 202431.4231.4230.5230.6830.3230,700
Dec 3, 202431.5631.5631.2631.4131.0474,600
Dec 2, 202431.4231.4431.1431.4431.0752,900
Nov 29, 202431.7331.8131.7031.8131.442,300
Nov 27, 202431.8331.8631.6031.6031.2326,300
Nov 26, 202431.7131.7131.5131.6331.2642,300
Nov 25, 202432.4032.5031.6431.6931.3233,500
Nov 22, 202432.2532.4732.1732.3731.9919,200
Nov 21, 202432.0732.3732.0032.2031.8332,500
Nov 20, 202431.5931.8431.5931.8231.4517,000
Nov 19, 202431.5231.6431.4531.5531.1913,000
Nov 18, 202431.4531.7531.4331.7031.3340,100
Nov 15, 202431.2331.5831.1131.2330.8744,600
Nov 14, 202431.4331.4431.0731.3430.98124,100
Nov 13, 202431.1331.3330.7231.1930.8354,700
Nov 12, 202431.3731.4531.0431.0930.7371,200
Nov 11, 202430.9331.2930.8231.2830.9223,100
Nov 8, 202430.7230.9830.6430.9830.6223,700
Nov 7, 202430.9530.9530.5730.7230.3669,900
Nov 6, 202430.4931.1430.3130.9430.5851,300
Nov 5, 202429.4329.6129.4329.5429.2014,900
Nov 4, 202429.0129.3929.0129.3228.9822,800
Nov 1, 202429.4129.4128.7928.8128.4819,700
Oct 31, 202429.1129.3329.0429.1628.8223,100
Oct 30, 202428.9029.1328.8828.8928.5520,500
Oct 29, 202429.0029.2028.7828.8628.5219,700
Oct 28, 202428.9329.3228.9329.2528.91269,300
Oct 25, 202429.6829.7929.4729.5929.2521,400
Oct 24, 202429.5129.5929.3629.5529.2111,600
Oct 23, 202429.6429.7229.3229.5129.1624,900
Oct 22, 202429.7329.8629.6429.7429.3938,900
Oct 21, 202429.9730.0329.6229.7229.3757,500
Oct 18, 202429.9029.9029.6529.8129.4618,800
Oct 17, 202429.8029.9929.7529.9429.5917,000
Oct 16, 202429.7829.9229.7829.8729.5236,800
Oct 15, 202429.9230.0029.6529.6529.3146,100
Oct 14, 202430.6730.7430.5830.7230.3636,300
Oct 11, 202430.7731.0030.7330.8430.4817,900
Oct 10, 202430.4430.8230.4430.7030.3414,000
Oct 9, 202430.0130.4629.9830.4230.0728,300
Oct 8, 202430.6930.7330.0930.2129.86101,100
Oct 7, 202431.0831.3031.0731.1030.7444,800
Oct 4, 202430.9831.0530.6730.9930.6355,500
Oct 3, 202430.0730.7229.9430.6730.3244,400
Oct 2, 202429.9830.0629.6229.9229.5728,200
Oct 1, 202428.7629.7228.7429.6129.27203,900
Sep 30, 202428.7729.0628.6628.9528.6119,000
Sep 27, 202428.4628.8528.4628.8428.5124,100
Sep 26, 2024 0.20 Dividend
Sep 26, 202428.5228.8128.2228.2727.9432,800
Sep 25, 202429.7029.7529.1529.2028.6637,100
Sep 24, 202430.1830.1829.7829.7929.24116,600
Sep 23, 202429.6330.0929.6229.8829.3319,600
Sep 20, 202429.5229.6829.2829.5529.0047,800
Sep 19, 202429.7729.9729.5329.6629.1134,700
Sep 18, 202429.2229.6129.2229.3328.7936,300
Sep 17, 202428.9329.3328.9329.3328.7952,800
Sep 16, 202428.8228.8928.6728.8928.3632,200
Sep 13, 202428.4728.7228.4728.5628.0339,700
Sep 12, 202428.2328.4228.0528.3427.8287,400
Sep 11, 202428.4428.4427.8228.1927.6726,700
Sep 10, 202428.8228.8228.1928.4327.9022,500
Sep 9, 202428.9029.0228.7628.7828.2524,700
Sep 6, 202429.2329.4028.7028.7728.24149,300
Sep 5, 202429.5629.5629.1829.1828.6496,600
Sep 4, 202429.9530.0529.3929.3928.8523,000
Sep 3, 202430.2830.2829.7229.8929.3429,400
Aug 30, 202430.4130.7330.3930.7330.1618,300
Aug 29, 202430.3830.6730.1530.5429.9837,300
Aug 28, 202430.2130.3130.0530.2329.6741,700
Aug 27, 202430.5930.6130.2730.3829.8223,300
Aug 26, 202430.8730.9630.5230.6930.1248,600
Aug 23, 202430.0530.4530.0530.4329.87102,500
Aug 22, 202429.9830.0929.8629.9429.3930,000
Aug 21, 202430.0030.1729.8229.8729.3267,500
Aug 20, 202430.5930.5929.8429.8929.3434,900
Aug 19, 202430.5030.8830.5030.6430.0722,900
Aug 16, 202430.3330.5730.3330.5329.9724,300
Aug 15, 202430.3830.6030.3230.5830.0127,100
Aug 14, 202430.0530.2229.9430.1029.5423,000
Aug 13, 202430.1430.1429.8629.9829.4379,600
Aug 12, 202430.2830.3430.1930.3029.7436,100
Aug 9, 202430.0930.1729.8530.0329.4721,400
Aug 8, 202429.4930.0629.4930.0129.4641,200
Aug 7, 202429.5629.7829.2729.3328.7943,200
Aug 6, 202428.9329.4428.9329.1328.5934,100
Aug 5, 202428.6029.0428.4328.8128.2883,800
Aug 2, 202430.2830.2829.2029.4828.94125,400
Aug 1, 202431.3731.5030.3630.5029.9449,000
Jul 31, 202431.5231.5931.2731.2730.6984,900
Jul 30, 202430.6031.2230.6031.1330.5529,700
Jul 29, 202430.9630.9630.4530.6930.1222,700
Jul 26, 202430.8031.0230.6830.9330.3678,500
Jul 25, 202430.3630.9830.3630.8230.2526,200
Jul 24, 202430.5930.6030.2930.4129.8526,400
Jul 23, 202430.7830.8630.5030.5229.9633,700
Jul 22, 202431.0931.1830.8831.0530.4818,500
Jul 19, 202431.4631.4631.1431.2030.6217,800
Jul 18, 202431.4131.8231.4131.4630.8845,300
Jul 17, 202431.3431.7731.3431.4730.8948,400
Jul 16, 202431.0731.3130.9031.2830.7017,800
Jul 15, 202430.9131.3830.8231.1530.5747,400
Jul 12, 202430.7830.7830.5930.7130.1449,900
Jul 11, 202430.3530.6730.3130.6730.1057,100
Jul 10, 202430.1030.2630.0330.2629.7048,500
Jul 9, 202430.0730.4630.0330.1129.5536,600
Jul 8, 202430.5130.5630.2530.3829.8247,200
Jul 5, 202431.0831.0830.3730.5129.9535,700
Jul 3, 202430.8631.1430.8631.0430.4730,900
Jul 2, 202431.0331.1630.7130.8530.28100,900
Jul 1, 202430.9331.0730.6330.8130.2482,200
Jun 28, 202430.9731.0030.7030.8630.2980,200
Jun 27, 2024 0.20 Dividend
Jun 27, 202430.7430.7730.5130.6530.08587,100
Jun 26, 202431.0931.0930.7030.8630.0915,200
Jun 25, 202431.0531.1230.8431.1130.3421,800
Jun 24, 202430.8131.1730.8131.0730.3042,400
Jun 21, 202430.4630.5930.3030.3029.5538,100
Jun 20, 202430.1830.6730.1830.5129.7534,400
Jun 18, 202430.0230.3730.0230.0729.3235,600
Jun 17, 202429.7230.0029.7029.9229.17122,700
Jun 14, 202430.0230.0229.6829.7729.0373,600
Jun 13, 202430.3130.3129.9230.0629.3131,000
Jun 12, 202430.9430.9430.3030.4129.6627,900
Jun 11, 202430.4530.6930.4330.6529.8933,500
Jun 10, 202430.4530.8330.4530.6729.9115,400
Jun 7, 202430.3330.6430.3030.3329.5734,800
Jun 6, 202430.3330.4830.2430.4629.70115,900
Jun 5, 202430.3730.3730.1730.3129.5536,600
Jun 4, 202430.3430.3429.9930.3129.5640,400
Jun 3, 202431.3031.3030.4230.5829.8132,900
May 31, 202430.7231.4330.7231.3830.6036,200
May 30, 202430.5230.8630.5230.6729.9154,200
May 29, 202430.9430.9430.5130.6029.8442,800
May 28, 202431.0531.2631.0331.1730.4033,100
May 24, 202430.9631.0730.7730.8630.0933,400
May 23, 202431.1531.3130.7530.7930.0240,900
May 22, 202431.5231.5230.9331.0830.3132,400
May 21, 202431.5431.8831.5431.5830.8030,600
May 20, 202431.8131.8331.5931.6930.9025,600
May 17, 202431.4531.8631.4531.8031.0118,300
May 16, 202431.3931.5631.3531.3930.6112,400
May 15, 202431.4331.4831.0131.4630.6820,000
May 14, 202431.3331.4231.1731.4130.626,900
May 13, 202431.4831.5331.2531.3130.5316,300
May 10, 202431.9131.9131.3631.4330.6522,200
May 9, 202431.4331.7531.4331.7230.9324,500
May 8, 202431.3531.5331.3031.4030.6221,000
May 7, 202431.5031.6831.4831.4830.7034,800
May 6, 202431.4631.8031.4631.5430.7525,400
May 3, 202431.3731.3730.9031.2430.4694,400
May 2, 202431.1031.3131.0731.1830.40125,300
May 1, 202431.4731.4730.8030.9830.2143,300
Apr 30, 202432.5832.5831.5331.5330.7426,500
Apr 29, 202432.5332.8132.5332.7531.9417,700
Apr 26, 202432.5832.6532.2932.5831.7728,700
Apr 25, 202432.4132.8032.3932.7031.8915,600
Apr 24, 202432.4032.6032.3332.5931.7861,600
Apr 23, 202432.3132.5832.1332.5331.7149,600
Apr 22, 202432.0832.6231.8132.3631.5692,000
Apr 19, 202431.8532.4231.8532.1931.3940,000
Apr 18, 202432.0832.1931.7631.8631.0736,300
Apr 17, 202432.1632.4631.8732.0631.2744,600
Apr 16, 202432.4432.4931.9632.2331.4365,800
Apr 15, 202433.0133.1732.5032.5631.7538,000
Apr 12, 202433.5333.7232.7632.8932.0736,000
Apr 11, 202433.5233.5232.9633.3632.5357,900
Apr 10, 202433.1433.4933.0933.4032.5730,500
Apr 9, 202433.4933.5833.1033.3332.4935,000
Apr 8, 202433.6133.6633.3633.3932.5631,600
Apr 5, 202433.3133.6933.2233.6232.7863,900
Apr 4, 202433.3633.4833.1533.2732.4441,000
Apr 3, 202433.0133.3433.0133.3232.4980,600
Apr 2, 202432.7032.9332.6032.9232.1051,800

Related Tickers