First Trust Nasdaq Semiconductor ETF FTXL
201.37 USD -7.13 (-3.42%)
Regular-session close
199.15 -2.22 -1.10%
After hours · Nov 13, 4:05 PM ET
194.97 Day range 206.83
111.76 52-week range 297.05
- YTD
- +55.45%
- 1 year
- +67.38%
FTXL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 206.83 | 206.83 | 194.97 | 201.37 | -7.13 | -3.42% | 107,797 |
| Nov 12, 2026 | 203.35 | 212.13 | 202.36 | 208.50 | -1.09 | -0.52% | 144,100 |
| Nov 11, 2026 | 207.14 | 213.88 | 204.10 | 209.59 | +11.71 | +5.92% | 170,600 |
| Nov 10, 2026 | 194.04 | 201.42 | 193.36 | 197.88 | -0.30 | -0.15% | 166,300 |
| Nov 9, 2026 | 187.51 | 199.63 | 186.96 | 198.18 | +13.16 | +7.11% | 116,600 |
| Nov 6, 2026 | 188.70 | 188.91 | 181.58 | 185.02 | +7.09 | +3.98% | 125,100 |
| Nov 5, 2026 | 193.40 | 194.12 | 177.69 | 177.93 | -25.30 | -12.45% | 579,900 |
| Nov 4, 2026 | 207.27 | 210.24 | 198.92 | 203.23 | -5.80 | -2.77% | 224,500 |
| Nov 3, 2026 | 209.44 | 212.18 | 207.46 | 209.03 | +5.11 | +2.51% | 85,500 |
| Nov 2, 2026 | 212.94 | 214.59 | 203.46 | 203.92 | -7.41 | -3.51% | 132,200 |
| Oct 30, 2026 | 214.37 | 216.62 | 206.16 | 211.33 | -17.91 | -7.81% | 170,700 |
| Oct 29, 2026 | 228.40 | 231.30 | 226.62 | 229.24 | -3.29 | -1.41% | 91,400 |
| Oct 28, 2026 | 229.81 | 233.32 | 228.25 | 232.53 | +3.83 | +1.67% | 96,500 |
| Oct 27, 2026 | 223.28 | 229.22 | 223.11 | 228.70 | +8.64 | +3.93% | 107,200 |
| Oct 26, 2026 | 216.60 | 222.04 | 215.20 | 220.06 | +5.47 | +2.55% | 163,500 |
| Oct 23, 2026 | 213.08 | 217.08 | 212.63 | 214.59 | +1.46 | +0.69% | 110,300 |
| Oct 22, 2026 | 219.63 | 221.15 | 211.88 | 213.13 | -15.16 | -6.64% | 111,300 |
| Oct 21, 2026 | 228.50 | 229.43 | 225.46 | 228.29 | +4.27 | +1.91% | 109,700 |
| Oct 20, 2026 | 220.61 | 227.11 | 218.33 | 224.02 | -0.01 | -0.00% | 110,300 |
| Oct 19, 2026 | 227.82 | 228.63 | 223.22 | 224.03 | +3.89 | +1.77% | 138,500 |
| Oct 16, 2026 | 225.76 | 227.22 | 219.98 | 220.14 | -9.09 | -3.97% | 107,300 |
| Oct 15, 2026 | 222.90 | 230.05 | 221.24 | 229.23 | -1.97 | -0.85% | 716,300 |
| Oct 14, 2026 | 236.91 | 237.36 | 229.89 | 231.20 | -10.40 | -4.30% | 328,900 |
| Oct 13, 2026 | 236.18 | 241.63 | 234.67 | 241.60 | -0.31 | -0.13% | 181,300 |
| Oct 12, 2026 | 245.65 | 245.65 | 241.45 | 241.91 | -6.60 | -2.66% | 170,500 |
| Oct 9, 2026 | 253.40 | 253.40 | 247.27 | 248.51 | -1.85 | -0.74% | 105,900 |
| Oct 8, 2026 | 253.25 | 256.66 | 246.93 | 250.36 | -7.87 | -3.05% | 201,700 |
| Oct 7, 2026 | 256.67 | 258.69 | 255.28 | 258.23 | -3.52 | -1.34% | 204,100 |
| Oct 6, 2026 | 264.10 | 264.43 | 261.58 | 261.75 | -0.72 | -0.27% | 102,300 |
| Oct 5, 2026 | 262.07 | 263.00 | 259.93 | 262.47 | -0.78 | -0.30% | 118,600 |
| Oct 2, 2026 | 263.48 | 266.17 | 262.71 | 263.25 | +6.42 | +2.50% | 170,600 |
| Oct 1, 2026 | 253.47 | 258.39 | 252.05 | 256.83 | +3.68 | +1.45% | 227,900 |
| Sep 30, 2026 | 254.06 | 254.66 | 251.50 | 253.15 | +0.65 | +0.26% | 151,000 |
| Sep 29, 2026 | 253.93 | 255.09 | 251.49 | 252.50 | +2.77 | +1.11% | 117,100 |
| Sep 28, 2026 | 253.64 | 253.64 | 245.65 | 249.73 | -4.90 | -1.92% | 105,300 |
| Sep 25, 2026 | 253.32 | 255.89 | 252.20 | 254.63 | +3.63 | +1.45% | 112,500 |
| Sep 24, 2026 | 247.47 | 251.06 | 246.06 | 251.00 | -0.32 | -0.13% | 45,800 |
| Sep 23, 2026 | 253.49 | 253.56 | 247.61 | 251.32 | -2.55 | -1.00% | 119,400 |
| Sep 22, 2026 | 246.26 | 254.15 | 246.26 | 253.87 | +5.95 | +2.40% | 177,900 |
| Sep 21, 2026 | 242.79 | 249.19 | 240.34 | 247.92 | +10.59 | +4.46% | 298,300 |
| Sep 18, 2026 | 234.39 | 237.33 | 232.57 | 237.33 | +4.75 | +2.04% | 172,600 |
| Sep 17, 2026 | 231.01 | 233.65 | 230.38 | 232.58 | +8.67 | +3.87% | 127,200 |
| Sep 16, 2026 | 227.00 | 227.82 | 221.59 | 223.91 | +0.70 | +0.31% | 112,300 |
| Sep 15, 2026 | 223.63 | 225.64 | 222.17 | 223.21 | +2.29 | +1.04% | 61,800 |
| Sep 14, 2026 | 220.68 | 223.73 | 219.57 | 220.92 | -13.57 | -5.79% | 134,900 |
| Sep 11, 2026 | 232.51 | 236.21 | 232.45 | 234.49 | +5.37 | +2.34% | 59,000 |
| Sep 10, 2026 | 229.37 | 231.22 | 227.16 | 229.12 | -6.03 | -2.56% | 94,400 |
| Sep 9, 2026 | 231.46 | 236.76 | 231.46 | 235.15 | +2.40 | +1.03% | 160,200 |
| Sep 8, 2026 | 233.18 | 235.32 | 231.52 | 232.75 | +4.90 | +2.15% | 107,700 |
| Sep 4, 2026 | 222.65 | 228.10 | 222.11 | 227.85 | +7.91 | +3.60% | 117,700 |
| Sep 3, 2026 | 217.41 | 220.52 | 213.75 | 219.94 | +0.59 | +0.27% | 99,400 |
| Sep 2, 2026 | 216.64 | 219.64 | 215.68 | 219.35 | +1.86 | +0.86% | 76,200 |
| Sep 1, 2026 | 217.44 | 219.15 | 214.62 | 217.49 | -4.42 | -1.99% | 108,200 |
| Aug 31, 2026 | 220.92 | 222.68 | 219.84 | 221.91 | +1.68 | +0.76% | 75,500 |
| Aug 28, 2026 | 225.32 | 225.91 | 219.28 | 220.23 | -7.93 | -3.48% | 159,200 |
| Aug 27, 2026 | 229.34 | 229.34 | 224.16 | 228.16 | +4.21 | +1.88% | 160,700 |
| Aug 26, 2026 | 221.97 | 224.16 | 220.96 | 223.95 | +1.15 | +0.52% | 115,900 |
| Aug 25, 2026 | 223.99 | 224.78 | 221.18 | 222.80 | +3.30 | +1.50% | 94,500 |
| Aug 24, 2026 | 222.25 | 222.25 | 216.01 | 219.50 | -6.67 | -2.95% | 182,900 |
| Aug 21, 2026 | 230.14 | 230.16 | 224.27 | 226.17 | -2.03 | -0.89% | 157,700 |
| Aug 20, 2026 | 226.13 | 229.14 | 224.48 | 228.20 | +1.53 | +0.67% | 162,300 |
| Aug 19, 2026 | 233.99 | 233.99 | 224.48 | 226.67 | -4.32 | -1.87% | 78,600 |
| Aug 18, 2026 | 234.22 | 235.51 | 227.85 | 230.99 | -12.85 | -5.27% | 182,200 |
| Aug 17, 2026 | 242.96 | 247.08 | 242.33 | 243.84 | +4.03 | +1.68% | 176,200 |
| Aug 14, 2026 | 239.60 | 241.80 | 236.76 | 239.81 | +0.02 | +0.01% | 86,200 |
65 days, newest first. Daily bars as drawn on the FTXL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.