NasdaqGM - Nasdaq Real Time Price
USD
First Trust Nasdaq Semiconductor ETF (FTXL)
228.36
-4.17
(-1.79%)
As of 10:47:25 AM EDT. Market Open.
Trade FTXL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
228.40
229.19
226.77
228.36
228.36
36,647
Oct 28, 2026
229.81
233.32
228.25
232.53
232.53
96,500
Oct 27, 2026
223.28
229.22
223.11
228.70
228.70
107,200
Oct 26, 2026
216.60
222.04
215.20
220.06
220.06
163,500
Oct 23, 2026
213.08
217.08
212.63
214.59
214.59
110,300
Oct 22, 2026
219.63
221.15
211.88
213.13
213.13
111,300
Oct 21, 2026
228.50
229.43
225.46
228.29
228.29
109,700
Oct 20, 2026
220.61
227.11
218.33
224.02
224.02
110,300
Oct 19, 2026
227.82
228.63
223.22
224.03
224.03
138,500
Oct 16, 2026
225.76
227.22
219.98
220.14
220.14
107,300
Oct 15, 2026
222.90
230.05
221.24
229.23
229.23
716,300
Oct 14, 2026
236.91
237.36
229.89
231.20
231.20
328,900
Oct 13, 2026
236.18
241.63
234.67
241.60
241.60
181,300
Oct 12, 2026
245.65
245.65
241.45
241.91
241.91
170,500
Oct 9, 2026
253.40
253.40
247.27
248.51
248.51
105,900
Oct 8, 2026
253.25
256.66
246.93
250.36
250.36
201,700
Oct 7, 2026
256.67
258.69
255.28
258.23
258.23
204,100
Oct 6, 2026
264.10
264.43
261.58
261.75
261.75
102,300
Oct 5, 2026
262.07
263.00
259.93
262.47
262.47
118,600
Oct 2, 2026
263.48
266.17
262.71
263.25
263.25
170,600
Oct 1, 2026
253.47
258.39
252.05
256.83
256.83
227,900
Sep 30, 2026
254.06
254.66
251.50
253.15
253.15
151,000
Sep 29, 2026
253.93
255.09
251.49
252.50
252.50
117,100
Sep 28, 2026
253.64
253.64
245.65
249.73
249.73
105,300
Sep 25, 2026
253.32
255.89
252.20
254.63
254.63
112,500
Sep 24, 2026
247.47
251.06
246.06
251.00
251.00
45,800
Sep 23, 2026
253.49
253.56
247.61
251.32
251.32
119,400
Sep 22, 2026
246.26
254.15
246.26
253.87
253.87
177,900
Sep 21, 2026
242.79
249.19
240.34
247.92
247.92
298,300
Sep 18, 2026
234.39
237.33
232.57
237.33
237.33
172,600
Sep 17, 2026
231.01
233.65
230.38
232.58
232.58
127,200
Sep 16, 2026
227.00
227.82
221.59
223.91
223.91
112,300
Sep 15, 2026
223.63
225.64
222.17
223.21
223.21
61,800
Sep 14, 2026
220.68
223.73
219.57
220.92
220.92
134,900
Sep 11, 2026
232.51
236.21
232.45
234.49
234.49
59,000
Sep 10, 2026
229.37
231.22
227.16
229.12
229.12
94,400
Sep 9, 2026
231.46
236.76
231.46
235.15
235.15
160,200
Sep 8, 2026
233.18
235.32
231.52
232.75
232.75
107,700
Sep 4, 2026
222.65
228.10
222.11
227.85
227.85
117,700
Sep 3, 2026
217.41
220.52
213.75
219.94
219.94
99,400
Sep 2, 2026
216.64
219.64
215.68
219.35
219.35
76,200
Sep 1, 2026
217.44
219.15
214.62
217.49
217.49
108,200
Aug 31, 2026
220.92
222.68
219.84
221.91
221.91
75,500
Aug 28, 2026
225.32
225.91
219.28
220.23
220.23
159,200
Aug 27, 2026
229.34
229.34
224.16
228.16
228.16
160,700
Aug 26, 2026
221.97
224.16
220.96
223.95
223.95
115,900
Aug 25, 2026
223.99
224.78
221.18
222.80
222.80
94,500
Aug 24, 2026
222.25
222.25
216.01
219.50
219.50
182,900
Aug 21, 2026
230.14
230.16
224.27
226.17
226.17
157,700
Aug 20, 2026
226.13
229.14
224.48
228.20
228.20
162,300
Aug 19, 2026
233.99
233.99
224.48
226.67
226.67
78,600
Aug 18, 2026
234.22
235.51
227.85
230.99
230.99
182,200
Aug 17, 2026
242.96
247.08
242.33
243.84
243.84
176,200
Aug 14, 2026
239.60
241.80
236.76
239.81
239.81
86,200
Aug 13, 2026
237.61
244.61
237.25
239.79
239.79
85,600
Aug 12, 2026
239.93
240.06
237.04
237.25
237.25
117,300
Aug 11, 2026
231.62
232.88
229.27
231.26
231.26
184,900
Aug 10, 2026
236.41
237.35
229.20
229.20
229.20
111,400
Aug 7, 2026
236.11
237.82
230.24
236.49
236.49
119,600
Aug 6, 2026
226.65
235.48
223.65
230.55
230.55
153,400
Aug 5, 2026
233.00
237.71
230.04
230.89
230.89
183,200
Aug 4, 2026
228.17
236.50
227.71
235.03
235.03
210,200
Aug 3, 2026
211.36
219.72
208.61
218.59
218.59
200,200
Jul 31, 2026
227.43
229.58
215.98
216.54
216.54
280,400
Jul 30, 2026
210.75
220.00
210.19
217.82
217.82
304,100
Jul 29, 2026
211.24
214.40
200.07
200.07
200.07
876,100
Jul 28, 2026
215.57
216.32
207.98
212.66
212.66
542,500
Jul 27, 2026
231.96
232.04
217.69
225.45
225.45
265,000
Jul 24, 2026
238.54
239.06
227.44
229.35
229.35
2,823,200
Jul 23, 2026
239.27
243.95
237.56
240.09
240.09
524,400
Jul 22, 2026
236.21
245.67
236.21
242.69
242.69
362,200
Jul 21, 2026
239.45
243.04
235.57
242.04
242.04
193,800
Jul 20, 2026
232.42
234.76
227.91
228.38
228.38
210,900
Jul 17, 2026
220.47
231.69
216.67
226.74
226.74
178,700
Jul 16, 2026
234.28
236.33
227.32
229.42
229.42
280,000
Jul 15, 2026
251.14
251.14
234.01
240.90
240.90
248,100
Jul 14, 2026
253.50
253.50
244.75
248.45
248.45
169,600
Jul 13, 2026
245.75
247.20
240.12
241.61
241.61
211,900
Jul 10, 2026
250.14
256.07
248.92
254.05
254.05
308,000
Jul 9, 2026
258.27
260.86
254.11
255.36
255.36
184,700
Jul 8, 2026
238.40
246.54
238.35
246.29
246.29
211,800
Jul 7, 2026
242.20
244.30
234.93
241.88
241.88
394,100
Jul 6, 2026
256.93
263.20
255.25
255.46
255.46
279,900
Jul 2, 2026
266.61
269.08
245.18
250.32
250.32
302,900
Jul 1, 2026
274.66
276.98
266.52
266.78
266.78
152,300
Jun 30, 2026
275.98
286.82
275.01
284.95
284.95
144,200
Jun 29, 2026
267.06
274.45
254.56
273.85
273.85
227,000
Jun 26, 2026
271.64
273.92
264.79
265.47
265.47
1,056,000
Jun 25, 2026
0.036
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
288.67
289.61
270.24
282.70
282.70
330,600
Jun 24, 2026
275.00
275.49
263.64
271.53
271.49
215,300
Jun 23, 2026
274.90
281.48
270.96
273.32
273.28
272,000
Jun 22, 2026
295.69
297.36
292.00
297.05
297.01
239,200
Jun 18, 2026
284.33
291.49
283.80
289.20
289.16
273,500
Jun 17, 2026
276.35
280.69
270.74
270.81
270.77
327,200
Jun 16, 2026
283.14
286.18
268.15
268.23
268.19
256,000
Jun 15, 2026
282.87
284.87
280.00
284.18
284.14
246,800
Jun 12, 2026
263.10
272.88
260.00
270.02
269.98
228,800
Jun 11, 2026
250.58
264.49
249.75
264.03
263.99
258,100
Jun 10, 2026
248.69
257.80
243.27
244.38
244.35
209,900
Jun 9, 2026
263.81
265.52
235.79
253.15
253.12
427,700
Jun 8, 2026
258.48
262.89
253.74
258.12
258.09
208,300
Jun 5, 2026
262.30
262.91
244.27
244.38
244.35
454,100
Jun 4, 2026
266.60
277.13
262.48
273.12
273.08
205,800
Jun 3, 2026
280.07
280.96
272.29
279.38
279.34
149,300
Jun 2, 2026
265.35
273.77
263.68
273.35
273.31
171,700
Jun 1, 2026
255.64
261.54
252.46
259.13
259.10
203,200
May 29, 2026
264.64
266.60
258.33
259.45
259.42
151,500
May 28, 2026
258.82
263.54
254.45
261.10
261.07
195,000
May 27, 2026
268.61
268.77
253.44
258.92
258.89
195,200
May 26, 2026
257.09
264.41
255.87
262.95
262.92
201,500
May 22, 2026
244.48
250.11
244.13
247.93
247.90
190,600
May 21, 2026
238.64
242.52
236.77
241.37
241.34
152,800
May 20, 2026
234.60
240.07
233.97
239.83
239.80
165,500
May 19, 2026
224.95
233.66
220.77
229.81
229.78
264,600
May 18, 2026
239.01
240.40
225.43
229.71
229.68
493,100
May 15, 2026
235.55
238.99
233.24
234.54
234.51
191,500
May 14, 2026
243.09
246.20
241.12
243.84
243.81
144,200
May 13, 2026
245.60
246.96
239.64
245.28
245.25
225,700
May 12, 2026
243.62
244.98
229.94
239.28
239.25
451,300
May 11, 2026
245.82
249.58
244.06
248.97
248.94
331,100
May 8, 2026
233.92
242.46
232.71
241.64
241.61
1,965,600
May 7, 2026
232.18
232.90
226.28
227.81
227.78
261,800
May 6, 2026
230.39
233.62
224.77
233.60
233.57
592,400
May 5, 2026
217.77
225.92
217.31
224.87
224.84
171,300
May 4, 2026
217.15
217.24
211.92
213.94
213.91
177,600
May 1, 2026
212.03
216.08
210.30
215.88
215.85
156,700
Apr 30, 2026
210.86
213.52
207.67
213.52
213.49
305,900
Apr 29, 2026
205.60
207.92
204.13
207.92
207.89
144,600
Apr 28, 2026
199.39
203.54
197.44
200.90
200.87
233,600
Apr 27, 2026
211.18
211.22
205.66
208.27
208.24
289,200
Apr 24, 2026
208.63
210.60
205.93
210.00
209.97
240,200
Apr 23, 2026
196.58
201.61
196.24
199.32
199.29
248,800
Apr 22, 2026
193.79
195.12
191.83
195.07
195.04
81,800
Apr 21, 2026
190.89
192.09
189.15
190.53
190.50
107,600
Apr 20, 2026
189.46
189.87
187.39
189.50
189.47
114,800
Apr 17, 2026
187.26
189.23
185.80
188.55
188.53
150,000
Apr 16, 2026
180.36
184.58
180.36
184.38
184.36
82,200
Apr 15, 2026
179.72
180.95
177.64
180.47
180.45
98,500
Apr 14, 2026
179.56
180.52
177.43
180.50
180.48
161,100
Apr 13, 2026
173.48
177.67
173.48
177.67
177.65
93,400
Apr 10, 2026
172.60
175.29
172.51
174.29
174.27
144,700
Apr 9, 2026
167.14
171.09
167.14
171.01
170.99
126,400
Apr 8, 2026
165.71
167.14
163.16
167.02
167.00
500,100
Apr 7, 2026
154.51
156.56
152.65
156.46
156.44
58,800
Apr 6, 2026
154.26
155.81
153.44
155.09
155.07
90,500
Apr 2, 2026
146.06
153.27
146.06
153.17
153.15
81,600
Apr 1, 2026
149.87
153.91
149.34
152.21
152.19
132,100
Mar 31, 2026
142.16
147.79
141.61
147.47
147.45
209,500
Mar 30, 2026
147.08
147.27
138.16
139.29
139.27
311,500
Mar 27, 2026
146.88
148.51
144.79
145.21
145.19
338,200
Mar 26, 2026
0.013
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
152.82
152.82
148.06
148.06
148.04
167,600
Mar 25, 2026
155.02
156.17
153.79
155.20
155.17
145,300
Mar 24, 2026
149.63
153.86
149.55
152.92
152.89
115,500
Mar 23, 2026
152.04
154.18
149.99
150.32
150.29
95,200
Mar 20, 2026
153.94
154.01
147.15
149.25
149.22
213,400
Mar 19, 2026
147.88
155.06
146.91
153.56
153.53
133,800
Mar 18, 2026
152.99
155.15
152.22
152.70
152.67
179,600
Mar 17, 2026
152.71
152.84
150.85
152.62
152.59
71,700
Mar 16, 2026
152.53
153.68
150.56
151.01
150.98
131,800
Mar 13, 2026
148.18
150.75
147.44
148.03
148.00
161,200
Mar 12, 2026
149.15
149.64
146.00
146.71
146.68
54,700
Mar 11, 2026
151.22
153.39
151.20
152.01
151.98
103,600
Mar 10, 2026
148.30
153.51
148.30
150.19
150.16
103,800
Mar 9, 2026
139.86
148.55
139.56
148.44
148.41
115,900
Mar 6, 2026
145.10
147.79
141.33
142.38
142.35
100,300
Mar 5, 2026
150.51
152.66
146.69
150.06
150.03
56,500
Mar 4, 2026
151.74
153.30
149.94
152.25
152.22
133,200
Mar 3, 2026
150.46
151.17
147.57
148.87
148.84
150,500
Mar 2, 2026
152.63
157.05
152.63
156.79
156.76
117,900
Feb 27, 2026
154.65
157.04
154.09
156.05
156.02
2,740,400
Feb 26, 2026
162.06
162.39
154.90
158.09
158.06
111,600
Feb 25, 2026
161.55
163.32
161.55
162.95
162.91
125,600
Feb 24, 2026
159.03
161.12
158.30
159.42
159.39
128,700
Feb 23, 2026
158.22
159.20
155.63
157.51
157.48
81,900
Feb 20, 2026
155.74
159.20
155.74
158.78
158.75
101,600
Feb 19, 2026
155.96
157.01
154.52
156.46
156.43
118,200
Feb 18, 2026
156.52
159.55
156.06
157.44
157.41
38,200
Feb 17, 2026
154.36
157.23
152.42
155.87
155.84
62,800
Feb 13, 2026
155.57
157.81
153.37
156.34
156.31
264,100
Feb 12, 2026
160.95
162.30
155.46
155.57
155.54
86,200
Feb 11, 2026
157.92
160.39
155.28
159.23
159.20
88,200
Feb 10, 2026
155.25
155.37
152.84
153.63
153.60
175,000
Feb 9, 2026
153.09
156.72
151.43
155.34
155.31
107,100
Feb 6, 2026
148.67
154.80
148.67
154.27
154.24
82,800
Feb 5, 2026
143.90
149.19
143.56
146.79
146.76
69,100
Feb 4, 2026
152.74
153.96
143.27
146.80
146.77
139,500
Feb 3, 2026
158.22
158.35
150.00
153.14
153.11
154,100
Feb 2, 2026
151.05
157.77
150.69
156.11
156.08
112,600
Jan 30, 2026
157.39
159.98
151.78
152.06
152.03
79,800
Jan 29, 2026
158.84
159.65
153.39
159.00
158.97
130,700
Jan 28, 2026
156.35
159.26
156.09
158.72
158.69
94,000
Jan 27, 2026
151.50
153.81
151.06
153.29
153.26
38,800
Jan 26, 2026
149.27
150.13
148.19
148.79
148.76
62,500
Jan 23, 2026
151.06
152.21
148.91
149.98
149.95
1,581,100
Jan 22, 2026
156.88
156.88
153.24
154.30
154.27
128,700
Jan 21, 2026
149.57
155.12
149.26
154.01
153.98
208,700
Jan 20, 2026
145.99
149.35
145.98
147.25
147.22
61,100
Jan 16, 2026
149.63
150.48
147.74
148.64
148.61
67,700
Jan 15, 2026
149.87
150.25
146.58
146.90
146.87
115,400
Jan 14, 2026
145.46
145.46
142.99
144.70
144.67
38,500
Jan 13, 2026
145.94
147.03
145.00
145.77
145.74
57,300
Jan 12, 2026
143.01
144.96
143.01
144.68
144.65
105,500
Jan 9, 2026
141.46
145.58
141.46
145.14
145.11
157,500
Jan 8, 2026
142.94
142.94
138.73
139.94
139.91
81,000
Jan 7, 2026
142.91
144.24
142.25
142.85
142.82
100,400
Jan 6, 2026
139.80
144.30
139.70
144.21
144.18
67,400
Jan 5, 2026
139.52
139.63
137.45
137.88
137.85
74,300
Jan 2, 2026
132.59
136.38
132.59
135.99
135.96
57,500
Dec 31, 2025
131.88
131.88
129.54
129.54
129.51
30,200
Dec 30, 2025
131.84
132.42
131.15
131.41
131.38
20,900
Dec 29, 2025
130.34
131.75
129.99
131.33
131.30
27,100
Dec 26, 2025
132.51
132.51
131.41
131.63
131.60
16,700
Dec 24, 2025
130.81
131.79
130.81
131.75
131.72
12,000
Dec 23, 2025
130.02
131.18
129.79
131.18
131.15
19,700
Dec 22, 2025
132.04
132.32
129.95
130.70
130.67
29,100
Dec 19, 2025
126.16
129.62
126.16
129.34
129.31
19,700
Dec 18, 2025
127.53
127.70
125.12
125.12
125.09
41,700
Dec 17, 2025
126.24
126.44
122.01
122.15
122.12
31,700
Dec 16, 2025
127.23
127.63
125.38
126.30
126.27
22,100
Dec 15, 2025
129.80
130.22
127.49
127.75
127.73
76,400
Dec 12, 2025
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
132.81
133.08
127.63
128.01
127.98
1,867,900
Dec 11, 2025
134.58
134.88
131.76
134.60
134.45
58,200
Dec 10, 2025
133.29
136.30
133.03
136.09
135.94
45,800
Dec 9, 2025
132.43
133.62
132.21
133.62
133.47
25,800
Dec 8, 2025
133.05
133.56
131.98
132.76
132.62
51,400
Dec 5, 2025
130.54
132.50
130.54
131.38
131.24
57,100
Dec 4, 2025
130.63
130.63
128.98
129.52
129.38
42,300
Dec 3, 2025
129.26
131.20
128.43
131.19
131.04
86,200
Dec 2, 2025
126.56
129.15
126.30
128.68
128.54
80,600
Dec 1, 2025
123.85
125.88
123.85
125.11
124.97
86,800
Nov 28, 2025
123.68
125.65
123.48
125.49
125.35
38,700
Nov 26, 2025
120.72
123.62
120.72
122.59
122.45
78,000
Nov 25, 2025
117.60
119.89
116.29
119.68
119.55
71,200
Nov 24, 2025
115.36
119.28
115.35
118.81
118.67
32,700
Nov 21, 2025
112.23
115.51
110.24
114.03
113.90
62,100
Nov 20, 2025
120.91
120.91
111.47
111.76
111.64
95,900
Nov 19, 2025
116.12
119.28
116.03
117.66
117.53
183,100
Nov 18, 2025
115.46
117.24
114.38
115.97
115.84
110,200
Nov 17, 2025
119.61
121.76
116.94
117.97
117.84
125,300
Nov 14, 2025
117.03
122.32
117.03
120.60
120.47
11,154,300
Nov 13, 2025
124.01
124.01
119.43
120.31
120.18
350,200
Nov 12, 2025
125.35
126.22
124.44
125.11
124.97
671,700
Nov 11, 2025
124.57
124.57
123.50
123.60
123.46
12,100
Nov 10, 2025
126.97
126.97
125.24
126.56
126.42
28,000
Nov 7, 2025
121.72
123.08
119.33
123.08
122.94
6,800
Nov 6, 2025
126.83
126.93
123.43
124.07
123.93
15,500
Nov 5, 2025
123.02
128.03
123.02
126.76
126.62
17,200
Nov 4, 2025
124.21
124.91
121.78
122.08
121.94
8,900
Nov 3, 2025
127.68
128.16
127.42
127.72
127.58
5,200
Oct 31, 2025
127.59
127.59
125.85
126.12
125.98
7,300
Oct 30, 2025
128.05
128.42
126.43
126.43
126.28
22,000
Oct 29, 2025
128.28
129.89
127.54
128.16
128.02
18,300
