Skip to main content
FTXL logo

First Trust Nasdaq Semiconductor ETF

FTXLNASDAQFirst TrustEquity

$220.06Today:- (-)1Y +76.29%

As of Oct 26, 2026 close

Assets (AUM)
$1.36B
Expense ratio
0.60%
Dividend yield
0.08%
Holdings
39
52-week range
$110.24$297.36
Volume (live)
-
Avg. volume (3M)
166.21K

FTXL ETF Historical Prices: First Trust Nasdaq Semiconductor ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

FTXL Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

FTXL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
FTXL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026216.60222.04215.20220.06220.06163.51K
Oct 23, 2026213.08217.08212.63214.59214.59110.31K
Oct 22, 2026219.63221.15211.88213.13213.13111.38K
Oct 21, 2026228.50229.43225.46228.29228.29109.73K
Oct 20, 2026220.61227.11218.33224.02224.02110.61K
Oct 19, 2026227.82228.63223.22224.03224.03138.63K
Oct 16, 2026225.76227.22219.97220.14220.14107.54K
Oct 15, 2026222.90230.05221.24229.23229.23717.13K
Oct 14, 2026236.91237.36229.89231.20231.20330.89K
Oct 13, 2026236.18241.63234.67241.60241.60181.26K
Oct 12, 2026245.65245.65241.45241.91241.91171.00K
Oct 9, 2026253.40253.40247.27248.51248.51105.89K
Oct 8, 2026253.25256.66246.93250.36250.36201.81K
Oct 7, 2026256.67258.69255.28258.23258.23204.09K
Oct 6, 2026264.10264.44261.58261.75261.75102.44K
Oct 5, 2026262.07263.00259.93262.47262.47119.70K
Oct 2, 2026263.48266.18262.71263.25263.25170.63K
Oct 1, 2026253.47258.39252.05256.83256.83227.91K
Sep 30, 2026254.06254.66251.50253.15253.15151.04K
Sep 29, 2026253.93255.09251.49252.50252.50117.10K
Sep 28, 2026253.64253.64245.65249.73249.73105.41K
Sep 25, 2026253.32255.89252.20254.63254.63112.48K
Sep 24, 2026247.47251.06246.06251.00251.0045.85K
Sep 23, 2026253.49253.56247.61251.32251.32119.38K
Sep 22, 2026246.26254.15246.26253.87253.87178.15K
Sep 21, 2026242.79249.19240.34247.92247.92298.52K
Sep 18, 2026234.39237.33232.57237.33237.33172.57K
Sep 17, 2026231.01233.65230.38232.58232.58127.25K
Sep 16, 2026227.00227.82221.59223.91223.91112.31K
Sep 15, 2026223.63225.64222.17223.21223.2161.82K
Sep 14, 2026220.68223.73219.57220.92220.92134.94K
Sep 11, 2026232.51236.22232.45234.49234.4959.05K
Sep 10, 2026229.37231.22227.16229.12229.1294.64K
Sep 9, 2026231.46236.76231.46235.15235.15160.16K
Sep 8, 2026233.18235.32231.52232.75232.75107.67K
Sep 4, 2026222.65228.10222.11227.85227.85117.67K
Sep 3, 2026217.41220.52213.75219.94219.9499.48K
Sep 2, 2026216.64219.64215.68219.35219.3576.21K
Sep 1, 2026217.44219.15214.62217.49217.49108.26K
Aug 31, 2026220.92222.68219.84221.91221.9175.47K
Aug 28, 2026225.32225.91219.28220.23220.23159.20K
Aug 27, 2026229.34229.34224.16228.16228.16160.66K
Aug 26, 2026221.97224.16220.96223.95223.95116.03K
Aug 25, 2026223.99224.78221.18222.80222.8094.96K
Aug 24, 2026222.25222.25216.01219.50219.50182.90K
Aug 21, 2026230.14230.16224.27226.17226.17164.70K
Aug 20, 2026226.13229.14224.48228.20228.20162.28K
Aug 19, 2026233.99233.99224.48226.67226.6778.67K
Aug 18, 2026234.22235.51227.85230.99230.99182.27K
Aug 17, 2026242.96247.08242.33243.84243.84176.26K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About First Trust Nasdaq Semiconductor ETF Historical Prices

What is OHLC data for FTXL?

OHLC stands for Open, High, Low, Close - the four key price points for FTXL during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for FTXL?

The adjusted close price for FTXL is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does FTXL price history go?

FTXL historical price data is available from the ETF's inception on Sep 19, 2016. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for FTXL data?

FTXL historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for FTXL?

Trading volume for FTXL indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.