The UK’s most expensive coastal town

Average home in this seaside town costs over £1m

First Trust Nasdaq Oil & Gas ETF (FTXN)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

31.58

-0.11

(-0.34%)

At close: 04:00PM EDT

31.99

+0.41

(+1.29%)

After hours:

06:33PM EDT

Time period:

22 May 2023 - 22 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 May 2024	31.54	31.88	31.54	31.58	31.58	30,600
20 May 2024	31.81	31.83	31.59	31.69	31.69	25,600
17 May 2024	31.45	31.86	31.45	31.80	31.80	18,300
16 May 2024	31.39	31.56	31.35	31.39	31.39	12,400
15 May 2024	31.43	31.48	31.01	31.46	31.46	20,000
14 May 2024	31.33	31.42	31.17	31.41	31.41	6,900
13 May 2024	31.48	31.53	31.25	31.31	31.31	16,300
10 May 2024	31.91	31.91	31.36	31.43	31.43	22,200
09 May 2024	31.43	31.75	31.43	31.72	31.72	24,500
08 May 2024	31.35	31.53	31.30	31.40	31.40	21,000
07 May 2024	31.50	31.68	31.48	31.48	31.48	34,800
06 May 2024	31.46	31.80	31.46	31.54	31.54	25,400
03 May 2024	31.37	31.37	30.90	31.24	31.24	94,400
02 May 2024	31.10	31.31	31.07	31.18	31.18	125,300
01 May 2024	31.47	31.47	30.80	30.98	30.98	43,300
30 Apr 2024	32.58	32.58	31.53	31.53	31.53	26,500
29 Apr 2024	32.53	32.81	32.53	32.75	32.75	17,700
26 Apr 2024	32.58	32.65	32.29	32.58	32.58	28,700
25 Apr 2024	32.41	32.80	32.39	32.70	32.70	15,600
24 Apr 2024	32.40	32.60	32.33	32.59	32.59	61,600
23 Apr 2024	32.31	32.58	32.13	32.53	32.53	49,600
22 Apr 2024	32.08	32.62	31.81	32.36	32.36	92,000
19 Apr 2024	31.85	32.42	31.85	32.19	32.19	40,000
18 Apr 2024	32.08	32.19	31.76	31.86	31.86	36,300
17 Apr 2024	32.16	32.46	31.87	32.06	32.06	44,600
16 Apr 2024	32.44	32.49	31.96	32.23	32.23	65,800
15 Apr 2024	33.01	33.17	32.50	32.56	32.56	38,000
12 Apr 2024	33.53	33.72	32.76	32.89	32.89	36,000
11 Apr 2024	33.52	33.52	32.96	33.36	33.36	57,900
10 Apr 2024	33.14	33.49	33.09	33.40	33.40	30,500
09 Apr 2024	33.49	33.58	33.10	33.33	33.33	35,000
08 Apr 2024	33.61	33.66	33.36	33.39	33.39	31,600
05 Apr 2024	33.31	33.69	33.22	33.62	33.62	63,900
04 Apr 2024	33.36	33.48	33.15	33.27	33.27	41,000
03 Apr 2024	33.01	33.34	33.01	33.32	33.32	80,600
02 Apr 2024	32.70	32.93	32.60	32.92	32.92	51,800
01 Apr 2024	32.40	32.61	32.07	32.56	32.56	51,200
28 Mar 2024	32.03	32.30	31.94	32.30	32.30	24,100
27 Mar 2024	31.53	31.94	31.53	31.94	31.94	27,000
26 Mar 2024	31.93	31.95	31.60	31.60	31.60	23,600
25 Mar 2024	31.73	32.09	31.73	31.88	31.88	25,200
22 Mar 2024	31.74	31.77	31.59	31.65	31.65	22,000
21 Mar 2024	31.59	31.78	31.53	31.72	31.72	28,400
21 Mar 2024	0.14 Dividend
20 Mar 2024	31.45	31.79	31.43	31.72	31.58	28,100
19 Mar 2024	31.15	31.60	31.15	31.60	31.46	18,100
18 Mar 2024	31.21	31.30	31.06	31.20	31.06	22,400
15 Mar 2024	30.97	31.28	30.97	31.15	31.01	30,600
14 Mar 2024	30.91	30.98	30.75	30.98	30.84	34,000
13 Mar 2024	30.35	30.89	30.35	30.71	30.57	33,700
12 Mar 2024	30.08	30.21	30.02	30.12	29.99	18,600
11 Mar 2024	29.78	30.12	29.62	30.10	29.97	9,800
08 Mar 2024	29.82	29.89	29.68	29.85	29.72	24,000
07 Mar 2024	29.49	29.90	29.49	29.77	29.64	24,300
06 Mar 2024	29.50	29.72	29.41	29.48	29.34	31,200
05 Mar 2024	29.14	29.60	29.14	29.44	29.31	47,700
04 Mar 2024	29.58	29.64	29.23	29.23	29.10	26,700
01 Mar 2024	29.33	29.61	29.33	29.55	29.42	44,700
29 Feb 2024	29.04	29.20	28.94	29.07	28.94	20,200
28 Feb 2024	29.07	29.23	28.82	28.89	28.76	98,400
27 Feb 2024	29.20	29.27	28.99	29.06	28.93	61,000
26 Feb 2024	28.98	29.28	28.98	29.13	29.00	32,800
23 Feb 2024	28.92	29.09	28.69	29.02	28.89	46,200
22 Feb 2024	28.93	29.15	28.86	29.11	28.98	30,800
21 Feb 2024	28.58	29.16	28.58	29.16	29.03	41,200
20 Feb 2024	28.76	28.76	28.43	28.47	28.34	83,700
16 Feb 2024	28.84	29.06	28.72	28.81	28.68	24,100
15 Feb 2024	28.10	28.92	28.10	28.80	28.67	35,500
14 Feb 2024	28.26	28.34	27.86	28.08	27.96	30,200
13 Feb 2024	28.36	28.36	27.89	28.05	27.93	50,000
12 Feb 2024	28.11	28.45	28.11	28.39	28.26	46,000
09 Feb 2024	28.37	28.47	28.00	28.01	27.89	49,000
08 Feb 2024	28.10	28.45	28.10	28.39	28.26	60,500
07 Feb 2024	28.06	28.14	27.85	28.10	27.97	88,200
06 Feb 2024	28.01	28.27	27.91	27.94	27.82	74,000
05 Feb 2024	27.76	27.98	27.50	27.88	27.75	42,700
02 Feb 2024	28.03	28.10	27.73	27.88	27.76	52,000
01 Feb 2024	28.21	28.35	27.77	27.99	27.87	136,900
31 Jan 2024	28.67	28.67	28.09	28.09	27.97	109,600
30 Jan 2024	28.05	28.67	27.97	28.67	28.54	88,900
29 Jan 2024	28.16	28.24	27.90	28.24	28.12	39,600
26 Jan 2024	28.00	28.26	27.79	28.26	28.14	160,000
25 Jan 2024	27.72	28.03	27.53	27.99	27.87	236,700
24 Jan 2024	27.31	27.55	27.20	27.49	27.37	82,700
23 Jan 2024	26.99	27.32	26.99	27.15	27.03	374,500
22 Jan 2024	26.94	27.09	26.80	27.04	26.92	46,700
19 Jan 2024	26.88	26.98	26.74	26.98	26.86	37,900
18 Jan 2024	26.77	26.88	26.60	26.88	26.76	233,700
17 Jan 2024	26.91	27.16	26.82	26.92	26.80	121,700
16 Jan 2024	27.76	27.76	27.15	27.15	27.03	35,200
12 Jan 2024	27.93	28.07	27.70	27.84	27.72	205,000
11 Jan 2024	27.57	27.69	27.47	27.47	27.35	48,200
10 Jan 2024	27.82	27.82	27.32	27.47	27.35	333,100
09 Jan 2024	28.17	28.17	27.63	27.74	27.62	58,900
08 Jan 2024	27.97	28.17	27.56	28.17	28.05	69,200
05 Jan 2024	28.54	28.56	28.21	28.36	28.23	58,300
04 Jan 2024	29.17	29.20	28.33	28.39	28.26	55,300
03 Jan 2024	28.55	29.06	28.42	28.93	28.80	30,400
02 Jan 2024	28.44	28.82	28.44	28.53	28.40	125,900
29 Dec 2023	28.48	28.52	28.25	28.30	28.17	53,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,390.79-25.66(-0.30%)

FTSE 25020,747.18-36.19(-0.17%)

AIM806.49-0.60(-0.07%)

GBP/EUR1.1742+0.0036(+0.31%)

GBP/USD1.2727+0.0015(+0.12%)

Bitcoin GBP55,151.33-607.30(-1.09%)

The UK’s most expensive coastal town

First Trust Nasdaq Oil & Gas ETF (FTXN)

FTSE 100
8,390.79
-25.66(-0.30%)

FTSE 250
20,747.18
-36.19(-0.17%)

AIM
806.49
-0.60(-0.07%)

GBP/EUR
1.1742
+0.0036(+0.31%)

GBP/USD
1.2727
+0.0015(+0.12%)

Bitcoin GBP
55,151.33
-607.30(-1.09%)