FTXL - First Trust Nasdaq Semiconductor ETF Historical Prices & Data

First Trust Nasdaq Semiconductor ETF Historical Rates

Frequency

Daily

From Apr 5, 2024 to May 5, 2024

Date	High	Low	Open	Close	% Change
May 3, 2024	87.40	86.85	87.04	87.09	0.06%
May 2, 2024	85.63	83.67	84.81	85.46	0.77%
May 1, 2024	86.24	83.21	85.00	83.54	-1.72%
Apr 30, 2024	88.85	86.51	87.94	86.51	-1.63%
Apr 29, 2024	88.17	86.72	87.44	88.17	0.83%
Apr 26, 2024	87.50	85.12	85.21	87.16	2.29%
Apr 25, 2024	85.92	83.69	83.69	85.42	2.07%
Apr 24, 2024	85.35	83.44	84.78	83.99	-0.93%
Apr 23, 2024	83.00	81.45	81.65	82.54	1.09%
Apr 22, 2024	81.60	79.74	80.62	81.07	0.56%
Apr 19, 2024	82.65	79.56	82.12	79.89	-2.72%
Apr 18, 2024	84.12	82.56	83.66	82.72	-1.12%
Apr 17, 2024	86.51	84.04	86.51	84.13	-2.75%
Apr 16, 2024	86.87	85.72	86.07	86.39	0.37%
Apr 15, 2024	88.45	85.46	87.93	85.91	-2.30%
Apr 12, 2024	88.44	86.82	88.21	86.95	-1.43%
Apr 11, 2024	90.00	87.92	88.52	89.81	1.46%
Apr 10, 2024	89.00	87.51	88.17	87.92	-0.28%
Apr 9, 2024	89.86	88.42	89.50	89.86	0.40%
Apr 8, 2024	89.12	88.25	88.68	88.63	-0.06%
Apr 5, 2024	88.84	87.41	87.68	88.34	0.75%

Highest:90.00

Lowest:79.56

Average:85.79

Difference:-0.59

% Change:-0.67%

Data Vendor: Xignite Logo

ETFs