Date	Open	High	Low	Close	Volume	Change (%)
Dec 11, 2025	28.95	29.17	28.94	28.94	13,158	-0.26(-0.90%)
Dec 10, 2025	28.92	29.25	28.83	29.20	10,440	+0.25(+0.87%)
Dec 09, 2025	29.06	29.14	28.93	28.95	25,112	+0.12(+0.41%)
Dec 08, 2025	29.12	29.19	28.83	28.83	15,321	-0.42(-1.42%)
Dec 05, 2025	29.30	29.59	29.24	29.25	81,074	-0.03(-0.10%)
Dec 04, 2025	29.14	29.32	29.07	29.28	13,141	+0.15(+0.51%)
Dec 03, 2025	28.62	29.14	28.62	29.13	11,764	+0.61(+2.13%)
Dec 02, 2025	28.82	28.82	28.43	28.52	20,702	-0.34(-1.17%)
Dec 01, 2025	28.54	29.02	28.54	28.86	11,023	+0.28(+0.98%)
Nov 28, 2025	28.45	28.65	28.45	28.58	15,242	+0.43(+1.53%)
Nov 26, 2025	27.81	28.35	27.81	28.15	32,297	+0.30(+1.08%)
Nov 25, 2025	27.72	27.90	27.56	27.85	15,845	-0.16(-0.56%)
Nov 24, 2025	27.65	28.00	27.50	28.00	22,327	+0.06(+0.20%)
Nov 21, 2025	27.72	28.05	27.52	27.95	11,069	+0.22(+0.79%)
Nov 20, 2025	28.41	28.77	27.72	27.73	17,286	-0.43(-1.52%)
Nov 19, 2025	28.01	28.18	27.77	28.15	9,071	-0.33(-1.17%)
Nov 18, 2025	28.06	28.54	27.99	28.49	46,113	+0.28(+0.99%)
Nov 17, 2025	28.68	28.68	28.11	28.21	12,276	-0.52(-1.80%)
Nov 14, 2025	28.15	28.76	28.15	28.72	12,595	+0.50(+1.77%)
Nov 13, 2025	28.42	28.50	28.12	28.22	13,789	+0.04(+0.14%)
Nov 12, 2025	28.50	28.50	28.18	28.18	16,080	-0.40(-1.41%)
Nov 11, 2025	28.30	28.78	28.30	28.59	6,021	+0.44(+1.57%)
Nov 10, 2025	28.01	28.19	27.72	28.15	21,868	+0.30(+1.07%)
Nov 07, 2025	27.37	27.85	27.37	27.85	4,913	+0.42(+1.54%)
Nov 06, 2025	27.57	27.59	27.33	27.42	14,197	+0.33(+1.23%)
Nov 05, 2025	27.29	27.45	27.09	27.09	11,175	-0.02(-0.07%)
Nov 04, 2025	27.13	27.17	26.90	27.11	10,379	-0.37(-1.36%)
Nov 03, 2025	27.36	27.49	27.16	27.48	10,216	+0.07(+0.24%)
Oct 31, 2025	27.28	27.50	27.26	27.42	13,444	+0.21(+0.77%)
Oct 30, 2025	27.31	27.53	27.20	27.21	19,868	-0.08(-0.31%)
Oct 29, 2025	27.17	27.48	27.17	27.29	11,898	+0.11(+0.39%)
Oct 28, 2025	27.40	27.47	27.16	27.19	18,899	-0.38(-1.38%)
Oct 27, 2025	27.58	27.71	27.51	27.57	20,774	+0.05(+0.17%)
Oct 24, 2025	27.90	27.93	27.51	27.52	19,419	-0.35(-1.27%)
Oct 23, 2025	27.84	28.01	27.71	27.88	24,781	+0.56(+2.04%)
Oct 22, 2025	27.14	27.45	26.97	27.32	21,602	+0.27(+1.00%)
Oct 21, 2025	27.12	27.20	26.89	27.05	24,528	-0.01(-0.03%)
Oct 20, 2025	26.83	27.08	26.83	27.06	13,360	+0.30(+1.12%)
Oct 17, 2025	26.62	26.81	26.61	26.76	48,294	+0.09(+0.34%)
Oct 16, 2025	27.21	27.21	26.46	26.67	46,718	-0.44(-1.61%)
Oct 15, 2025	27.30	27.41	26.96	27.10	11,726	+0.01(+0.04%)
Oct 14, 2025	26.81	27.26	26.81	27.09	14,205	-0.12(-0.45%)
Oct 13, 2025	27.03	27.21	26.95	27.21	6,215	+0.40(+1.48%)
Oct 10, 2025	27.60	27.60	26.82	26.82	9,626	-1.05(-3.78%)
Oct 09, 2025	28.35	28.35	27.84	27.87	7,277	-0.49(-1.72%)
Oct 08, 2025	28.46	28.46	28.18	28.36	4,556	-0.10(-0.36%)
Oct 07, 2025	28.39	28.46	28.06	28.46	9,905	+0.01(+0.04%)
Oct 06, 2025	28.48	28.61	28.40	28.45	24,026	+0.14(+0.48%)
Oct 03, 2025	28.30	28.43	28.21	28.31	26,014	+0.23(+0.83%)
Oct 02, 2025	28.57	28.57	28.07	28.08	32,776	-0.53(-1.84%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

First Trust Nasdaq Oil & Gas ETF (NQ:FTXN)

Historical Prices

Starting at $3.75/week.

Subscribe Today