First Trust Bloomberg Artificial Intelligence ETF (NY:FAI)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	38.53	39.31	38.39	39.31	73,138	+1.20(+3.14%)
Feb 05, 2026	38.66	38.71	38.09	38.11	7,930	-0.95(-2.44%)
Feb 04, 2026	39.84	39.89	38.60	39.06	3,212	-1.49(-3.68%)
Feb 03, 2026	40.78	40.78	39.98	40.56	5,825	-1.18(-2.83%)
Feb 02, 2026	41.22	42.13	41.22	41.74	5,226	+0.15(+0.36%)
Jan 30, 2026	42.33	42.33	41.53	41.59	2,556	-0.73(-1.72%)
Jan 29, 2026	42.35	42.35	41.35	42.32	5,742	-0.74(-1.72%)
Jan 28, 2026	43.32	43.32	42.92	43.06	6,960	+0.18(+0.42%)
Jan 27, 2026	42.81	42.90	42.81	42.88	2,694	+0.51(+1.20%)
Jan 26, 2026	42.47	42.50	42.37	42.37	2,016	+0.26(+0.62%)
Jan 23, 2026	42.03	42.28	42.03	42.11	1,228	+0.38(+0.90%)
Jan 22, 2026	41.44	41.79	41.44	41.73	2,188	+0.58(+1.40%)
Jan 21, 2026	40.90	41.42	40.67	41.15	10,545	+0.48(+1.18%)
Jan 20, 2026	41.08	41.31	40.68	40.68	18,954	-1.12(-2.67%)
Jan 16, 2026	41.76	41.94	41.76	41.79	19,512	+0.18(+0.44%)
Jan 15, 2026	42.01	42.09	41.61	41.61	6,481	+0.22(+0.53%)
Jan 14, 2026	42.03	42.03	41.16	41.39	2,965	-0.72(-1.70%)
Jan 13, 2026	42.25	42.46	42.08	42.11	3,507	-0.26(-0.61%)
Jan 12, 2026	42.09	42.41	42.09	42.37	2,248	+0.19(+0.45%)
Jan 09, 2026	42.16	42.18	42.16	42.18	761	+0.40(+0.96%)
Jan 08, 2026	42.69	42.69	41.68	41.78	5,516	-0.53(-1.25%)
Jan 07, 2026	42.07	42.58	42.07	42.30	7,099	+0.03(+0.08%)
Jan 06, 2026	41.86	42.27	41.86	42.27	14,585	+0.59(+1.42%)
Jan 05, 2026	41.86	41.96	41.60	41.68	31,626	+0.36(+0.86%)
Jan 02, 2026	41.54	41.94	41.16	41.32	13,034	+0.25(+0.62%)
Dec 31, 2025	41.43	41.43	41.07	41.07	3,963	-0.36(-0.87%)
Dec 30, 2025	41.46	41.61	41.41	41.43	13,294	-0.02(-0.05%)
Dec 29, 2025	41.29	41.45	41.20	41.45	14,537	-0.09(-0.23%)
Dec 26, 2025	41.54	41.59	41.37	41.54	6,955	+0.08(+0.20%)
Dec 24, 2025	41.41	41.49	41.38	41.46	2,710	+0.08(+0.19%)
Dec 23, 2025	41.20	41.40	41.02	41.38	11,662	+0.26(+0.64%)
Dec 22, 2025	41.05	41.12	41.04	41.12	4,130	+0.34(+0.83%)
Dec 19, 2025	40.59	40.82	39.41	40.78	6,151	+0.85(+2.13%)
Dec 18, 2025	40.25	40.25	39.86	39.93	1,938	+0.80(+2.04%)
Dec 17, 2025	40.50	40.50	39.13	39.13	7,308	-1.02(-2.54%)
Dec 16, 2025	40.15	40.15	39.86	40.15	6,894	+0.10(+0.25%)
Dec 15, 2025	40.25	40.31	40.05	40.05	2,098	-0.65(-1.60%)
Dec 12, 2025	41.90	41.90	40.58	40.70	22,205	-1.46(-3.46%)
Dec 11, 2025	41.86	42.16	41.66	42.16	4,281	-0.38(-0.89%)
Dec 10, 2025	42.19	42.63	42.18	42.54	3,853	+0.40(+0.96%)
Dec 09, 2025	41.94	42.18	41.94	42.14	2,152	+0.07(+0.16%)
Dec 08, 2025	42.86	43.44	41.95	42.07	3,474	+0.21(+0.51%)
Dec 05, 2025	41.80	42.01	41.75	41.86	3,252	+0.41(+0.98%)
Dec 04, 2025	41.31	41.45	41.23	41.45	9,529	-0.05(-0.12%)
Dec 03, 2025	41.07	41.51	41.07	41.50	11,179	+0.28(+0.68%)
Dec 02, 2025	41.48	41.48	41.22	41.22	6,491	+0.26(+0.64%)