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%
FAI — First Trust Bloomberg Artificial Intelligence ETF
NYSE ArcaFirst Trust Bloomberg Artificial Intelligence ETF
$57.86
+0.83(+1.46%)
- O
- 58.00
- H
- 58.24
- L
- 57.69
- V
- 67.78K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$57.86
Period Return+128.78%
Period High$58.27
Period Low$24.95
Avg Daily Volume23.4K
Total Trading Days365
FAI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $58.00 | $58.24 | $57.69 | $57.86 | +$0.83 | +1.46% | 67,776 | $57.82 | $57.69 $58.24 |
| Oct 1, 2026 | $57.02 | $57.24 | $56.53 | $57.03 | +$0.35 | +0.62% | 139,100 | $57.06 | $56.53 $57.24 |
| Sep 30, 2026 | $56.80 | $57.11 | $56.66 | $56.68 | +$0.10 | +0.18% | 63,900 | $56.90 | $56.66 $57.11 |
| Sep 29, 2026 | $56.67 | $56.79 | $56.20 | $56.58 | +$0.49 | +0.88% | 601,555 | $56.47 | $56.20 $56.79 |
| Sep 28, 2026 | $56.32 | $56.43 | $55.82 | $56.09 | $-0.84 | -1.48% | 87,175 | $56.27 | $55.82 $56.43 |
| Sep 25, 2026 | $57.21 | $57.21 | $56.79 | $56.93 | +$0.14 | +0.24% | 118,556 | $57.14 | $56.79 $57.21 |
| Sep 24, 2026 | $56.03 | $56.83 | $56.00 | $56.79 | +$0.11 | +0.19% | 23,521 | $56.59 | $56.00 $56.83 |
| Sep 23, 2026 | $57.20 | $57.20 | $56.45 | $56.69 | $-0.57 | -1.00% | 31,176 | $56.75 | $56.45 $57.20 |
| Sep 22, 2026 | $57.11 | $57.39 | $56.98 | $57.26 | +$0.29 | +0.51% | 16,343 | $57.20 | $56.98 $57.39 |
| Sep 21, 2026 | $55.70 | $57.07 | $55.70 | $56.96 | +$1.91 | +3.47% | 19,742 | $56.48 | $55.70 $57.07 |
| Sep 18, 2026 | $55.09 | $55.23 | $54.62 | $55.05 | +$0.10 | +0.18% | 23,716 | $54.88 | $54.62 $55.23 |
| Sep 17, 2026 | $54.43 | $55.00 | $54.42 | $54.95 | +$1.34 | +2.50% | 58,964 | $54.85 | $54.42 $55.00 |
| Sep 16, 2026 | $53.79 | $54.09 | $53.41 | $53.61 | +$0.18 | +0.33% | 14,698 | $53.94 | $53.41 $54.09 |
| Sep 15, 2026 | $53.56 | $53.84 | $53.37 | $53.44 | $-0.32 | -0.60% | 10,769 | $53.60 | $53.37 $53.84 |
| Sep 14, 2026 | $53.30 | $54.07 | $53.14 | $53.76 | $-0.63 | -1.16% | 11,612 | $53.73 | $53.14 $54.07 |
| Sep 11, 2026 | $54.52 | $54.60 | $54.30 | $54.39 | +$0.63 | +1.18% | 26,511 | $54.48 | $54.30 $54.60 |
| Sep 10, 2026 | $54.00 | $54.27 | $53.76 | $53.76 | $-0.94 | -1.71% | 10,521 | $54.03 | $53.76 $54.27 |
| Sep 9, 2026 | $54.80 | $54.92 | $54.59 | $54.70 | $-0.02 | -0.04% | 21,415 | $54.77 | $54.59 $54.92 |
| Sep 8, 2026 | $54.90 | $55.13 | $54.68 | $54.72 | $-0.06 | -0.11% | 19,073 | $54.87 | $54.68 $55.13 |
| Sep 4, 2026 | $54.32 | $54.82 | $54.32 | $54.78 | +$0.30 | +0.55% | 34,894 | $54.63 | $54.32 $54.82 |
| Sep 3, 2026 | $53.49 | $54.72 | $53.49 | $54.48 | +$1.04 | +1.95% | 15,647 | $54.46 | $53.49 $54.72 |
| Sep 2, 2026 | $53.46 | $53.62 | $53.08 | $53.44 | $-0.10 | -0.18% | 45,146 | $53.40 | $53.08 $53.62 |
| Sep 1, 2026 | $53.74 | $55.38 | $53.39 | $53.54 | $-1.04 | -1.91% | 19,073 | $53.70 | $53.39 $55.38 |
| Aug 31, 2026 | $54.72 | $54.78 | $54.37 | $54.58 | $-0.12 | -0.22% | 32,091 | $54.51 | $54.37 $54.78 |
| Aug 28, 2026 | $55.06 | $55.37 | $54.58 | $54.70 | $-0.30 | -0.55% | 136,617 | $54.76 | $54.58 $55.37 |
| Aug 27, 2026 | $54.67 | $55.00 | $54.55 | $55.00 | +$1.47 | +2.76% | 8,204 | $54.80 | $54.55 $55.00 |
| Aug 26, 2026 | $53.03 | $53.78 | $53.03 | $53.53 | +$0.12 | +0.23% | 18,657 | $53.47 | $53.03 $53.78 |
| Aug 25, 2026 | $53.25 | $53.62 | $53.23 | $53.41 | +$0.46 | +0.86% | 20,805 | $53.34 | $53.23 $53.62 |
| Aug 24, 2026 | $53.45 | $53.45 | $52.78 | $52.95 | $-0.75 | -1.40% | 26,259 | $53.08 | $52.78 $53.45 |
| Aug 21, 2026 | $54.04 | $54.04 | $53.33 | $53.70 | +$0.37 | +0.70% | 7,654 | $53.60 | $53.33 $54.04 |