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%
FTXN — First Trust Nasdaq Oil & Gas ETF
NasdaqFirst Trust Nasdaq Oil & Gas ETF
$39.09
+0.13(+0.33%)
- O
- 38.86
- H
- 39.18
- L
- 38.51
- V
- 99.39K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$39.09
Period Return+50.75%
Period High$41.96
Period Low$25.30
Avg Daily Volume370.9K
Total Trading Days365
FTXN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $38.86 | $39.18 | $38.51 | $39.09 | +$0.13 | +0.33% | 99,387 | $38.99 | $38.51 $39.18 |
| Oct 1, 2026 | $37.90 | $38.99 | $37.87 | $38.96 | +$0.98 | +2.58% | 274,191 | $38.71 | $37.87 $38.99 |
| Sep 30, 2026 | $38.28 | $38.40 | $37.95 | $37.98 | $-0.03 | -0.08% | 233,234 | $38.24 | $37.95 $38.40 |
| Sep 29, 2026 | $37.86 | $38.18 | $37.85 | $38.01 | $-0.37 | -0.96% | 219,782 | $38.06 | $37.85 $38.18 |
| Sep 28, 2026 | $38.95 | $38.95 | $38.32 | $38.38 | $-0.22 | -0.57% | 345,246 | $38.54 | $38.32 $38.95 |
| Sep 25, 2026 | $38.50 | $38.68 | $38.27 | $38.60 | $-0.38 | -0.97% | 36,062,115 | $38.60 | $38.27 $38.68 |
| Sep 24, 2026 | $39.20 | $39.49 | $38.80 | $38.98 | $-0.05 | -0.13% | 939,168 | $39.17 | $38.80 $39.49 |
| Sep 23, 2026 | $38.88 | $39.43 | $38.88 | $39.03 | +$0.34 | +0.89% | 1,779,777 | $39.19 | $38.88 $39.43 |
| Sep 22, 2026 | $38.69 | $39.38 | $38.57 | $38.69 | $-0.65 | -1.66% | 145,672 | $38.83 | $38.57 $39.38 |
| Sep 21, 2026 | $39.82 | $39.82 | $39.25 | $39.34 | $-0.92 | -2.29% | 105,283 | $39.42 | $39.25 $39.82 |
| Sep 18, 2026 | $40.41 | $40.62 | $40.26 | $40.26 | $-0.24 | -0.59% | 100,100 | $40.53 | $40.26 $40.62 |
| Sep 17, 2026 | $39.90 | $40.57 | $39.90 | $40.50 | +$0.20 | +0.50% | 97,718 | $40.43 | $39.90 $40.57 |
| Sep 16, 2026 | $41.26 | $41.26 | $40.12 | $40.30 | $-1.54 | -3.68% | 88,711 | $40.66 | $40.12 $41.26 |
| Sep 15, 2026 | $41.12 | $41.96 | $41.12 | $41.84 | +$0.99 | +2.43% | 86,879 | $41.70 | $41.12 $41.96 |
| Sep 14, 2026 | $41.90 | $41.90 | $40.68 | $40.85 | $-0.39 | -0.94% | 81,551 | $41.20 | $40.68 $41.90 |
| Sep 11, 2026 | $41.00 | $41.34 | $40.98 | $41.24 | +$0.09 | +0.22% | 58,482 | $41.21 | $40.98 $41.34 |
| Sep 10, 2026 | $41.91 | $41.91 | $40.74 | $41.15 | $-0.13 | -0.31% | 60,145 | $41.21 | $40.74 $41.91 |
| Sep 9, 2026 | $41.39 | $41.39 | $41.10 | $41.27 | +$0.31 | +0.75% | 51,897 | $41.27 | $41.10 $41.39 |
| Sep 8, 2026 | $40.88 | $41.28 | $40.70 | $40.96 | +$0.39 | +0.96% | 98,013 | $41.11 | $40.70 $41.28 |
| Sep 4, 2026 | $40.54 | $40.67 | $40.16 | $40.57 | $-0.33 | -0.81% | 28,901 | $40.46 | $40.16 $40.67 |
| Sep 3, 2026 | $41.29 | $41.42 | $40.90 | $40.91 | $-0.32 | -0.78% | 52,072 | $41.10 | $40.90 $41.42 |
| Sep 2, 2026 | $40.85 | $41.41 | $40.81 | $41.23 | +$0.19 | +0.47% | 89,362 | $41.20 | $40.81 $41.41 |
| Sep 1, 2026 | $40.95 | $41.04 | $40.55 | $41.03 | +$0.54 | +1.34% | 20,081 | $40.87 | $40.55 $41.04 |
| Aug 31, 2026 | $40.50 | $40.68 | $39.98 | $40.49 | +$0.77 | +1.94% | 29,458 | $40.44 | $39.98 $40.68 |
| Aug 28, 2026 | $39.56 | $39.78 | $39.50 | $39.72 | +$0.08 | +0.21% | 17,084 | $39.65 | $39.50 $39.78 |
| Aug 27, 2026 | $39.24 | $39.84 | $39.13 | $39.64 | +$0.15 | +0.37% | 11,422 | $39.48 | $39.13 $39.84 |
| Aug 26, 2026 | $39.29 | $39.75 | $39.29 | $39.49 | +$0.23 | +0.60% | 15,543 | $39.49 | $39.29 $39.75 |
| Aug 25, 2026 | $39.62 | $39.62 | $39.21 | $39.26 | $-0.68 | -1.71% | 50,242 | $39.50 | $39.21 $39.62 |
| Aug 24, 2026 | $40.08 | $40.20 | $39.56 | $39.94 | $-0.36 | -0.89% | 30,274 | $39.95 | $39.56 $40.20 |
| Aug 21, 2026 | $40.56 | $40.56 | $40.18 | $40.30 | $-0.06 | -0.15% | 20,316 | $40.34 | $40.18 $40.56 |