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%
FTXL — First Trust Nasdaq Semiconductor ETF
NasdaqFirst Trust Nasdaq Semiconductor ETF
$263.25
+6.42(+2.50%)
- O
- 263.48
- H
- 266.18
- L
- 262.71
- V
- 165.95K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$263.25
Period Return+290.98%
Period High$297.36
Period Low$66.46
Avg Daily Volume166.6K
Total Trading Days365
FTXL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $263.48 | $266.18 | $262.71 | $263.25 | +$6.42 | +2.50% | 165,948 | $264.32 | $262.71 $266.18 |
| Oct 1, 2026 | $253.47 | $258.39 | $252.05 | $256.83 | +$3.68 | +1.45% | 227,913 | $255.12 | $252.05 $258.39 |
| Sep 30, 2026 | $254.06 | $254.66 | $251.50 | $253.15 | +$0.65 | +0.26% | 151,040 | $252.93 | $251.50 $254.66 |
| Sep 29, 2026 | $253.93 | $255.09 | $251.49 | $252.50 | +$2.77 | +1.11% | 117,102 | $253.14 | $251.49 $255.09 |
| Sep 28, 2026 | $253.64 | $253.64 | $245.65 | $249.73 | $-4.90 | -1.92% | 105,412 | $248.98 | $245.65 $253.64 |
| Sep 25, 2026 | $253.32 | $255.89 | $252.20 | $254.63 | +$3.63 | +1.45% | 112,481 | $254.59 | $252.20 $255.89 |
| Sep 24, 2026 | $247.47 | $251.06 | $246.06 | $251.00 | $-0.32 | -0.13% | 45,854 | $248.92 | $246.06 $251.06 |
| Sep 23, 2026 | $253.49 | $253.56 | $247.61 | $251.32 | $-2.55 | -1.00% | 119,377 | $250.31 | $247.61 $253.56 |
| Sep 22, 2026 | $246.26 | $254.15 | $246.26 | $253.87 | +$5.95 | +2.40% | 178,148 | $251.25 | $246.26 $254.15 |
| Sep 21, 2026 | $242.79 | $249.19 | $240.34 | $247.92 | +$10.59 | +4.46% | 298,524 | $245.94 | $240.34 $249.19 |
| Sep 18, 2026 | $234.39 | $237.33 | $232.57 | $237.33 | +$4.75 | +2.04% | 172,573 | $234.40 | $232.57 $237.33 |
| Sep 17, 2026 | $231.01 | $233.65 | $230.38 | $232.58 | +$8.67 | +3.87% | 127,251 | $232.80 | $230.38 $233.65 |
| Sep 16, 2026 | $227.00 | $227.82 | $221.59 | $223.91 | +$0.70 | +0.31% | 112,306 | $224.69 | $221.59 $227.82 |
| Sep 15, 2026 | $223.63 | $225.64 | $222.17 | $223.21 | +$2.29 | +1.04% | 61,819 | $223.03 | $222.17 $225.64 |
| Sep 14, 2026 | $220.68 | $223.73 | $219.57 | $220.92 | $-13.57 | -5.79% | 134,945 | $221.87 | $219.57 $223.73 |
| Sep 11, 2026 | $232.51 | $236.22 | $232.45 | $234.49 | +$5.37 | +2.34% | 59,050 | $234.85 | $232.45 $236.22 |
| Sep 10, 2026 | $229.37 | $231.22 | $227.16 | $229.12 | $-6.03 | -2.56% | 94,639 | $229.74 | $227.16 $231.22 |
| Sep 9, 2026 | $231.46 | $236.76 | $231.46 | $235.15 | +$2.40 | +1.03% | 160,163 | $234.76 | $231.46 $236.76 |
| Sep 8, 2026 | $233.18 | $235.32 | $231.52 | $232.75 | +$4.90 | +2.15% | 107,676 | $233.56 | $231.52 $235.32 |
| Sep 4, 2026 | $222.65 | $228.10 | $222.11 | $227.85 | +$7.91 | +3.60% | 117,670 | $226.14 | $222.11 $228.10 |
| Sep 3, 2026 | $217.41 | $220.52 | $213.75 | $219.94 | +$0.59 | +0.27% | 99,479 | $218.28 | $213.75 $220.52 |
| Sep 2, 2026 | $216.64 | $219.64 | $215.68 | $219.35 | +$1.86 | +0.86% | 76,207 | $218.82 | $215.68 $219.64 |
| Sep 1, 2026 | $217.44 | $219.15 | $214.62 | $217.49 | $-4.42 | -1.99% | 108,256 | $217.00 | $214.62 $219.15 |
| Aug 31, 2026 | $220.92 | $222.68 | $219.84 | $221.91 | +$1.68 | +0.76% | 75,476 | $221.22 | $219.84 $222.68 |
| Aug 28, 2026 | $225.32 | $225.91 | $219.28 | $220.23 | $-7.93 | -3.48% | 159,197 | $221.09 | $219.28 $225.91 |
| Aug 27, 2026 | $229.34 | $229.34 | $224.16 | $228.16 | +$4.21 | +1.88% | 160,664 | $226.84 | $224.16 $229.34 |
| Aug 26, 2026 | $221.97 | $224.16 | $220.96 | $223.95 | +$1.15 | +0.52% | 116,029 | $222.92 | $220.96 $224.16 |
| Aug 25, 2026 | $223.99 | $224.78 | $221.18 | $222.80 | +$3.30 | +1.50% | 94,959 | $222.81 | $221.18 $224.78 |
| Aug 24, 2026 | $222.25 | $222.25 | $216.01 | $219.50 | $-6.67 | -2.95% | 182,904 | $219.00 | $216.01 $222.25 |
| Aug 21, 2026 | $230.14 | $230.16 | $224.27 | $226.17 | $-2.03 | -0.89% | 164,702 | $226.05 | $224.27 $230.16 |