Dark

FMTL
First Trust Indxx Critical Metals ETF
stock NYSE ETF

Market Open

Aug 10, 2026 12:09:55 PM EDT

36.29USD0.000%(+36.29)5,376

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

36.04USD0.000%(+36.04)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	36.2900	36.2900	36.2900	36.2900	+0.687%	5,376	0.000%
2026-08-07	35.9850	36.2200	35.9250	36.0424	+2.810%	4,194	+0.687%
2026-08-06	35.6500	35.6500	34.9901	35.0573	-0.733%	4,978	+3.516%
2026-08-05	35.3500	35.3500	35.3163	35.3163	+3.775%	1,285	+2.757%
2026-08-04	32.9000	34.2600	32.9000	34.0316	+3.840%	3,966	+6.636%
2026-08-03	32.4000	32.8300	32.2800	32.7730	+0.997%	5,538	+10.731%
2026-07-31	32.2100	32.4496	32.2100	32.4496	-1.159%	826	+11.835%
2026-07-30	32.3100	32.8400	32.2500	32.8300	+5.123%	6,453	+10.539%
2026-07-29	31.0500	31.5629	30.7501	31.2300	-0.920%	5,127	+16.202%
2026-07-28	31.4400	31.5200	31.1300	31.5199	-1.270%	1,917	+15.134%
2026-07-27	32.2700	32.2700	31.6972	31.9253	+0.079%	4,559	+13.672%
2026-07-24	32.1000	32.2100	31.9002	31.9002	-0.343%	6,140	+13.761%
2026-07-23	32.2300	32.3200	32.0100	32.0100	-1.373%	1,358	+13.371%
2026-07-22	32.2700	32.6100	32.2700	32.4557	+2.495%	5,518	+11.814%
2026-07-21	31.3000	31.6900	31.3000	31.6656	+4.266%	2,215	+14.604%
2026-07-20	30.6000	30.7800	30.3700	30.3700	-0.709%	3,764	+19.493%
2026-07-17	30.5400	30.9200	30.4900	30.5869	-1.571%	4,284	+18.646%
2026-07-16	31.3600	31.3600	31.0700	31.0750	-2.898%	6,714	+16.782%
2026-07-15	32.1700	32.1700	31.9000	32.0024	-0.768%	4,919	+13.398%
2026-07-14	32.4700	32.5900	32.1850	32.2500	+2.569%	2,742	+12.527%
2026-07-13	31.7550	31.7850	31.3600	31.4424	-2.229%	1,677	+15.417%
2026-07-10	31.9100	32.2900	31.9000	32.1593	+0.750%	4,164	+12.844%
2026-07-09	31.8200	31.9600	31.8200	31.9200	+2.897%	2,960	+13.690%
2026-07-08	32.3200	32.3200	30.4900	31.0214	-2.381%	12,567	+16.984%
2026-07-07	32.5400	32.5400	31.7050	31.7779	-3.567%	14,798	+14.199%
2026-07-06	32.8100	33.0600	32.6800	32.9535	+1.122%	3,996	+10.125%
2026-07-02	32.8400	32.9000	32.4700	32.5878	+1.060%	11,493	+11.361%
2026-07-01	32.4400	33.0000	32.2459	32.2459	-1.041%	5,523	+12.541%
2026-06-30	32.5100	32.7600	32.3600	32.5850	+0.614%	8,332	+11.370%
2026-06-29	32.7300	32.7300	32.1850	32.3860	-0.652%	2,569	+12.055%
2026-06-26	32.8600	32.8600	32.5550	32.5985	-0.300%	2,080	+11.324%
2026-06-25	33.0000	33.0000	32.6967	32.6967	-0.762%	2,775	+10.990%
2026-06-24	33.1650	33.2699	32.6600	32.9476	-3.219%	3,313	+10.145%
2026-06-23	33.5400	34.4400	33.5400	34.0434	-4.496%	7,366	+6.599%
2026-06-22	35.5101	35.9000	35.5101	35.6462	-1.113%	5,152	+1.806%
2026-06-18	36.5400	36.5400	35.9000	36.0474	-1.236%	4,469	+0.673%
2026-06-17	37.1650	37.7100	36.4987	36.4987	-1.738%	9,593	-0.572%
2026-06-16	36.9500	37.4250	36.9500	37.1444	+0.953%	3,709	-2.300%
2026-06-15	37.3000	37.3000	36.7939	36.7939	+2.907%	6,914	-1.370%
2026-06-12	35.7600	35.9000	35.6900	35.7546	+2.368%	1,596	+1.497%
2026-06-11	33.7800	35.1000	33.7800	34.9274	+5.233%	10,358	+3.901%
2026-06-10	34.3400	34.3400	33.1500	33.1904	-3.432%	52,658	+9.339%
2026-06-09	35.3900	35.3900	34.0000	34.3700	-1.466%	11,172	+5.586%
2026-06-08	35.3500	35.3500	34.8814	34.8814	+0.040%	3,936	+4.038%
2026-06-05	36.3900	36.3900	34.7700	34.8676	-7.483%	6,457	+4.079%
2026-06-04	37.7000	37.7500	37.5750	37.6879	+0.063%	11,651	-3.709%
2026-06-03	38.2600	38.2600	37.6450	37.6641	-2.590%	19,186	-3.648%
2026-06-02	38.0300	38.6700	38.0300	38.6657	+2.662%	9,109	-6.144%
2026-06-01	37.2900	37.9000	36.8600	37.6632	+0.468%	7,066	-3.646%
2026-05-29	37.4800	37.9000	37.4000	37.4876	+0.258%	1,909	-3.195%
2026-05-28	36.5700	37.5500	36.4380	37.3913	+1.690%	8,214	-2.945%
2026-05-27	35.4100	37.1500	35.4100	36.7700	-2.259%	10,109	-1.305%
2026-05-26	37.0000	37.6200	37.0000	37.6200	+4.509%	5,065	-3.535%
2026-05-22	35.8655	36.2400	35.8300	35.9969	-0.286%	4,544	+0.814%
2026-05-21	35.7000	36.1450	35.6288	36.1000	+1.637%	3,496	+0.526%
2026-05-20	34.9600	35.5400	34.9600	35.5186	+2.833%	12,581	+2.172%
2026-05-19	34.7700	34.8250	34.5400	34.5400	-3.005%	4,060	+5.067%
2026-05-18	36.4300	36.4300	35.4900	35.6100	-0.725%	4,749	+1.910%
2026-05-15	36.4000	36.4000	35.8700	35.8700	-5.808%	7,817	+1.171%
2026-05-14	38.3100	38.3100	38.0817	38.0817	-2.038%	7,291	-4.705%
2026-05-13	38.8200	39.2700	38.6200	38.8739	+1.234%	8,243	-6.647%
2026-05-12	37.9400	38.3999	37.7700	38.3999	-0.347%	4,504	-5.495%
2026-05-11	38.7900	38.7900	38.5000	38.5336	+2.845%	8,586	-5.822%
2026-05-08	37.5700	37.6100	37.3600	37.4677	+1.515%	4,794	-3.143%
2026-05-07	37.8100	37.9100	36.9085	36.9085	-0.669%	12,446	-1.676%
2026-05-06	36.7000	37.1900	36.7000	37.1572	+5.555%	6,087	-2.334%
2026-05-05	35.3590	35.4700	35.0600	35.2018	+1.919%	3,684	+3.091%
2026-05-04	34.9100	34.9750	34.4900	34.5391	-2.026%	5,932	+5.069%
2026-05-01	35.3100	35.6000	35.2532	35.2532	+0.006%	7,872	+2.941%
2026-04-30	34.9700	35.3000	34.6300	35.2510	+3.368%	8,558	+2.947%
2026-04-29	34.6000	34.6600	34.0001	34.1024	-1.296%	10,892	+6.415%
2026-04-28	35.1600	35.1600	34.5200	34.5500	-3.404%	3,425	+5.036%
2026-04-27	35.8800	35.8800	35.5000	35.7676	-0.595%	887	+1.461%
2026-04-24	35.8100	36.1200	35.8100	35.9818	+0.462%	7,595	+0.857%
2026-04-23	36.4150	36.5800	35.7950	35.8163	-2.884%	4,062	+1.323%
2026-04-22	36.6750	36.8800	36.5400	36.8800	+3.625%	5,177	-1.600%
2026-04-21	36.9500	36.9500	35.5900	35.5900	-3.831%	2,017	+1.967%
2026-04-20	37.1300	37.2500	36.8723	37.0079	-1.071%	8,202	-1.940%
2026-04-17	37.4300	37.7350	37.2500	37.4084	+1.049%	4,588	-2.990%
2026-04-16	37.3800	37.3800	36.9400	37.0200	+0.380%	7,226	-1.972%
2026-04-15	36.9150	37.3200	36.8800	36.8800	-0.991%	5,878	-1.600%
2026-04-14	37.3300	37.3300	37.1200	37.2493	+1.336%	4,317	-2.575%
2026-04-13	36.3400	36.7582	36.3400	36.7582	-0.357%	1,130	-1.274%
2026-04-10	36.8300	37.0000	36.3400	36.8900	+2.101%	17,610	-1.626%
2026-04-09	36.2200	36.3600	35.8400	36.1309	-0.218%	5,132	+0.440%
2026-04-08	36.2900	36.2900	35.7213	36.2100	+5.604%	6,100	+0.221%
2026-04-07	34.1500	34.2885	33.7300	34.2885	+0.051%	5,212	+5.837%
2026-04-06	34.2200	34.5000	34.0400	34.2711	-0.136%	17,724	+5.891%
2026-04-02	33.0500	34.3900	33.0500	34.3178	-0.849%	2,279	+5.747%
2026-04-01	34.0700	34.6900	34.0700	34.6117	+3.372%	6,567	+4.849%
2026-03-31	32.9500	33.5500	32.7700	33.4826	+5.563%	41,232	+8.385%
2026-03-30	32.3250	32.3250	31.7182	31.7182	-0.320%	1,667	+14.414%
2026-03-27	31.3900	32.0800	31.3900	31.8200	+1.889%	3,176	+14.048%
2026-03-26	31.7250	32.1900	31.2300	31.2300	-4.191%	7,238	+16.202%
2026-03-25	32.8400	32.8400	32.5500	32.5961	+2.343%	4,104	+11.332%
2026-03-24	30.9750	31.8500	30.9750	31.8500	+0.919%	3,884	+13.940%
2026-03-23	31.2350	31.7500	31.2350	31.5600	+4.601%	3,640	+14.987%
2026-03-20	31.3200	31.3200	30.0800	30.1718	-3.789%	10,987	+20.278%
2026-03-19	30.5450	31.5800	30.2300	31.3600	-3.537%	9,431	+15.721%
2026-03-18	32.9200	32.9200	32.4900	32.5100	-3.873%	5,417	+11.627%
2026-03-17	33.5200	34.0100	33.5200	33.8200	+0.475%	11,444	+7.303%
2026-03-16	33.1800	33.8000	33.1800	33.6600	+2.747%	18,985	+7.813%
2026-03-13	34.1793	34.1793	32.7600	32.7600	-5.043%	7,506	+10.775%
2026-03-12	35.0100	35.0100	34.3000	34.5000	-2.377%	4,327	+5.188%
2026-03-11	35.1200	35.3400	35.0200	35.3400	-0.254%	1,773	+2.688%
2026-03-10	35.4200	35.6800	35.1400	35.4300	+2.573%	6,120	+2.427%
2026-03-09	33.1400	34.7199	32.9400	34.5412	+1.562%	4,186	+5.063%
2026-03-06	34.2700	34.5500	34.0100	34.0100	-2.829%	3,009	+6.704%
2026-03-05	35.5000	35.8000	34.7100	35.0000	-4.788%	7,106	+3.686%
2026-03-04	36.4087	36.7600	36.3501	36.7600	+1.941%	4,720	-1.279%
2026-03-03	35.4975	36.5400	35.0000	36.0600	-6.265%	6,675	+0.638%
2026-03-02	38.3601	38.7400	38.2200	38.4700	-0.646%	8,671	-5.667%
2026-02-27	38.6800	38.7300	38.4800	38.7200	+0.833%	7,415	-6.276%
2026-02-26	37.6600	38.4000	37.4600	38.4000	-1.285%	7,795	-5.495%
2026-02-25	38.6400	39.0100	38.6199	38.9000	+2.937%	19,178	-6.710%
2026-02-24	36.6400	37.9100	36.6400	37.7900	+1.395%	9,244	-3.969%
2026-02-23	37.0100	37.2899	36.7899	37.2700	+1.858%	31,573	-2.629%
2026-02-20	35.7800	36.5900	35.7800	36.5900	+1.865%	9,015	-0.820%
2026-02-19	35.0800	35.9300	35.0800	35.9200	+0.139%	7,562	+1.030%
2026-02-18	35.7400	36.0800	35.6600	35.8700	+2.281%	14,089	+1.171%
2026-02-17	34.3000	35.1500	34.2300	35.0700	-2.502%	16,992	+3.479%
2026-02-13	35.3200	36.0200	35.2323	35.9700	+1.011%	3,900	+0.890%
2026-02-12	36.6000	36.7200	35.5350	35.6100	-2.725%	14,416	+1.910%
2026-02-11	36.4600	36.6600	35.9300	36.6074	+2.451%	5,959	-0.867%
2026-02-10	35.6900	35.7596	35.5700	35.7317	+0.039%	3,118	+1.562%
2026-02-09	35.4450	35.8100	35.4400	35.7178	+4.314%	5,525	+1.602%
2026-02-06	34.0350	34.2406	34.0350	34.2406	+3.426%	4,118	+5.985%
2026-02-05	34.0600	34.0600	33.0400	33.1065	-5.235%	5,924	+9.616%
2026-02-04	35.9050	35.9233	34.3650	34.9353	-2.599%	6,560	+3.878%
2026-02-03	35.3600	36.0371	35.3600	35.8675	+5.124%	7,649	+1.178%
2026-02-02	34.0600	34.1600	33.8900	34.1192	+0.243%	3,930	+6.362%
2026-01-30	35.1880	35.2800	33.9902	34.0365	-8.345%	11,191	+6.621%
2026-01-29	38.7300	38.7300	36.3500	37.1353	+0.272%	19,232	-2.276%
2026-01-28	36.6800	37.0350	36.3600	37.0344	+2.398%	23,335	-2.010%
2026-01-27	35.5200	36.1800	35.3150	36.1671	+1.850%	6,150	+0.340%
2026-01-26	36.0500	36.2700	35.4700	35.5100	+1.501%	30,071	+2.197%
2026-01-23	34.4700	35.1400	34.4700	34.9850	+2.176%	9,412	+3.730%
2026-01-22	34.4419	34.4419	34.1046	34.2400	-0.720%	7,908	+5.987%
2026-01-21	34.7600	34.7900	34.2000	34.4884	+1.932%	4,172	+5.224%
2026-01-20	33.5400	33.9000	33.5400	33.8346	+1.741%	6,573	+7.257%
2026-01-16	33.1300	33.3100	32.8860	33.2556	-0.897%	16,962	+9.124%
2026-01-15	33.3400	33.6800	33.3400	33.5565	+0.169%	7,800	+8.146%
2026-01-14	33.1300	33.5500	33.1200	33.5000	+2.332%	35,316	+8.328%
2026-01-13	32.8000	32.8900	32.6300	32.7365	+0.219%	8,416	+10.855%
2026-01-12	32.3400	32.8300	32.3300	32.6650	+3.106%	90,108	+11.098%
2026-01-09	31.6800	31.7700	31.5500	31.6809	+2.311%	15,079	+14.549%
2026-01-08	30.6000	31.1000	30.6000	30.9652	-0.760%	48,420	+17.196%
2026-01-07	30.9700	31.2999	30.6250	31.2023	-0.860%	145,428	+16.306%
2026-01-06	31.2863	31.5400	31.2100	31.4731	+2.451%	5,621	+15.305%
2026-01-05	30.2765	30.7800	30.2765	30.7201	+4.345%	76,850	+18.131%
2026-01-02	29.6300	29.6500	29.3894	29.4409	+0.946%	1,369	+23.264%
2025-12-31	29.1500	29.2200	29.1350	29.1651	-0.462%	1,306	+24.430%
2025-12-30	29.5900	29.5900	29.3006	29.3006	+0.603%	6,664	+23.854%
2025-12-29	29.4100	29.4100	29.1200	29.1250	-2.312%	5,457	+24.601%
2025-12-26	30.0000	30.0300	29.6812	29.8144	+1.699%	2,741	+21.720%
2025-12-24	29.4900	29.4900	29.0800	29.3162	-0.724%	1,960	+23.788%
2025-12-23	29.1600	29.6800	29.1600	29.5300	+1.967%	8,622	+22.892%
2025-12-22	29.1000	29.1000	28.9425	28.9604	+2.041%	1,903	+25.309%
2025-12-19	28.5900	28.5900	28.3812	28.3812	+1.280%	1,637	+27.866%
2025-12-18	28.1800	28.1800	28.0226	28.0226	+0.907%	9,386	+29.503%
2025-12-17	28.0241	28.0241	27.7708	27.7708	+0.180%	2,365	+30.677%
2025-12-16	27.7900	27.9799	27.7209	27.7209	-0.721%	9,767	+30.912%
2025-12-15	27.9300	28.0800	27.9221	27.9221	+0.052%	3,244	+29.969%
2025-12-12	28.3800	28.3800	27.9075	27.9075	-1.579%	580	+30.037%
2025-12-11	28.4800	28.4800	28.3551	28.3551	+2.323%	835	+27.984%
2025-12-10	27.3350	27.7113	27.3350	27.7113	+2.084%	550	+30.957%
2025-12-09	26.9800	27.3000	26.9800	27.1455	+0.353%	1,583	+33.687%
2025-12-08	27.2000	27.2000	27.0500	27.0500	-0.682%	319	+34.159%
2025-12-05	27.5502	27.6400	27.2357	27.2357	+0.179%	1,082	+33.244%
2025-12-04	27.0100	27.2298	27.0100	27.1869	+0.830%	1,176	+33.483%
2025-12-03	26.8900	26.9632	26.8900	26.9632	+2.377%	393	+34.591%
2025-12-02	26.4900	26.4900	26.3300	26.3371	-0.898%	895	+37.790%
2025-12-01	26.7700	26.7700	26.5757	26.5757	+0.633%	1,226	+36.553%
2025-11-28	26.3800	26.4890	26.3800	26.4086	+1.197%	7,696	+37.417%
2025-11-26	26.1800	26.1800	26.0962	26.0962	+3.987%	211	+39.062%
2025-11-24	24.8900	25.0956	24.8900	25.0956	+2.887%	104	+44.607%
2025-11-21	24.1400	24.4620	24.1000	24.3915	-0.807%	2,096	+48.781%
2025-11-20	25.2900	25.3100	24.5900	24.5900	-2.452%	13,428	+47.580%
2025-11-19	25.3050	25.3050	25.1980	25.2082	+1.094%	812	+43.961%
2025-11-18	25.0600	25.1200	24.9353	24.9353	-0.814%	3,374	+45.537%
2025-11-17	25.3200	25.3200	25.1400	25.1400	-1.127%	6,806	+44.352%
2025-11-14	25.4042	25.5365	25.4042	25.4266	-1.428%	1,376	+42.725%
2025-11-13	26.3400	26.3400	25.7900	25.7950	-1.688%	10,242	+40.686%
2025-11-12	26.0800	26.3200	26.0800	26.2378	+2.031%	1,569	+38.312%
2025-11-11	25.6600	25.7154	25.6600	25.7154	+0.151%	309	+41.122%
2025-11-10	25.6700	25.7700	25.4550	25.6767	+3.507%	2,619	+41.334%
2025-11-07	24.5800	24.8068	24.5800	24.8068	+0.869%	164	+46.291%
2025-11-06	24.8500	24.8500	24.5932	24.5932	+2.130%	2,791	+47.561%
2025-11-05	23.9500	24.0944	23.9499	24.0802	0.000%	5,243	+50.705%

.dark-mode .kpPJN1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kpPJN1{ color: #333333; background-color: white; border: 2px solid #333333; }FMTLFirst Trust Indxx Critical Metals ETFstock NYSE ETF

FMTL
First Trust Indxx Critical Metals ETF
stock NYSE ETF