MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FMTL — First Trust Indxx Critical Metals ETF
NYSE ArcaFirst Trust Indxx Critical Metals ETF
$34.80
+0.54(+1.59%)
- O
- 34.77
- H
- 34.81
- L
- 34.57
- V
- 2.58K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$34.80
Period Return+44.52%
Period High$39.50
Period Low$23.95
Avg Daily Volume7.9K
Total Trading Days228
FMTL — Historical OHLCV Price & Volume Table
Nov 5, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $34.77 | $34.81 | $34.57 | $34.80 | +$0.54 | +1.59% | 2,580 | $34.74 | $34.57 $34.81 |
| Oct 1, 2026 | $34.24 | $34.34 | $34.24 | $34.26 | $-0.36 | -1.05% | 1,269 | $34.32 | $34.24 $34.34 |
| Sep 30, 2026 | $35.10 | $35.10 | $34.62 | $34.62 | $-0.02 | -0.05% | 2,076 | $34.95 | $34.62 $35.10 |
| Sep 29, 2026 | $34.75 | $34.75 | $34.43 | $34.64 | +$0.03 | +0.08% | 5,215 | $34.57 | $34.43 $34.75 |
| Sep 28, 2026 | $34.48 | $34.88 | $34.48 | $34.61 | $-0.89 | -2.51% | 8,980 | $34.74 | $34.48 $34.88 |
| Sep 25, 2026 | $35.17 | $35.50 | $35.17 | $35.50 | +$0.29 | +0.81% | 1,092 | $35.33 | $35.17 $35.50 |
| Sep 24, 2026 | $35.12 | $35.24 | $35.00 | $35.21 | $-0.39 | -1.11% | 1,461 | $35.16 | $35.00 $35.24 |
| Sep 23, 2026 | $35.80 | $35.80 | $35.45 | $35.61 | $-1.01 | -2.76% | 8,013 | $35.65 | $35.45 $35.80 |
| Sep 22, 2026 | $35.84 | $36.62 | $35.84 | $36.62 | +$0.76 | +2.12% | 2,067 | $36.14 | $35.84 $36.62 |
| Sep 21, 2026 | $36.52 | $36.52 | $35.74 | $35.86 | +$0.11 | +0.32% | 8,197 | $36.20 | $35.74 $36.52 |
| Sep 18, 2026 | $36.19 | $36.19 | $35.57 | $35.74 | $-0.38 | -1.05% | 1,643 | $36.01 | $35.57 $36.19 |
| Sep 17, 2026 | $36.30 | $36.30 | $36.12 | $36.12 | +$0.87 | +2.45% | 590 | $36.26 | $36.12 $36.30 |
| Sep 16, 2026 | $35.83 | $35.92 | $35.26 | $35.26 | $-0.30 | -0.84% | 4,622 | $35.75 | $35.26 $35.92 |
| Sep 15, 2026 | $35.63 | $35.63 | $35.43 | $35.56 | $-0.36 | -1.01% | 7,388 | $35.40 | $35.43 $35.63 |
| Sep 14, 2026 | $35.54 | $36.10 | $35.54 | $35.92 | $-1.04 | -2.80% | 2,529 | $35.98 | $35.54 $36.10 |
| Sep 11, 2026 | $37.08 | $37.22 | $36.65 | $36.96 | +$0.10 | +0.27% | 2,719 | $36.97 | $36.65 $37.22 |
| Sep 10, 2026 | $36.92 | $36.92 | $36.86 | $36.86 | $-1.77 | -4.58% | 1,236 | $36.92 | $36.86 $36.92 |
| Sep 9, 2026 | $38.73 | $38.73 | $38.44 | $38.62 | +$0.09 | +0.24% | 7,078 | $38.73 | $38.44 $38.73 |
| Sep 8, 2026 | $38.91 | $39.02 | $38.53 | $38.53 | +$0.70 | +1.86% | 4,913 | $38.72 | $38.53 $39.02 |
| Sep 4, 2026 | $37.72 | $37.88 | $37.61 | $37.83 | $-0.31 | -0.82% | 1,695 | $37.78 | $37.61 $37.88 |
| Sep 3, 2026 | $38.44 | $38.44 | $38.14 | $38.14 | +$0.76 | +2.03% | 2,322 | $38.18 | $38.14 $38.44 |
| Sep 2, 2026 | $37.38 | $37.38 | $37.38 | $37.38 | +$0.33 | +0.88% | 256 | $37.54 | $37.38 $37.38 |
| Sep 1, 2026 | $37.49 | $37.49 | $37.04 | $37.05 | $-1.11 | -2.90% | 10,043 | $37.12 | $37.04 $37.49 |
| Aug 31, 2026 | $37.90 | $38.18 | $37.90 | $38.16 | $-0.12 | -0.31% | 8,565 | $38.01 | $37.90 $38.18 |
| Aug 28, 2026 | $38.70 | $38.82 | $38.28 | $38.28 | $-0.85 | -2.17% | 5,416 | $38.64 | $38.28 $38.82 |
| Aug 27, 2026 | $39.12 | $39.20 | $38.99 | $39.13 | +$0.14 | +0.36% | 4,627 | $39.09 | $38.99 $39.20 |
| Aug 26, 2026 | $39.40 | $39.50 | $38.87 | $38.99 | $-0.49 | -1.24% | 16,167 | $39.11 | $38.87 $39.50 |
| Aug 25, 2026 | $38.69 | $39.49 | $38.69 | $39.48 | +$0.60 | +1.54% | 2,217 | $39.18 | $38.69 $39.49 |
| Aug 24, 2026 | $39.10 | $39.10 | $38.72 | $38.88 | +$0.21 | +0.55% | 10,373 | $38.84 | $38.72 $39.10 |
| Aug 21, 2026 | $38.27 | $38.67 | $38.27 | $38.67 | +$1.63 | +4.40% | 4,399 | $38.49 | $38.27 $38.67 |