First Trust Indxx Global Agriculture ETF (FTAG)
NASDAQ: FTAG · Real-Time Price · USD
28.19
+0.06 (0.23%)
Jan 23, 2026, 4:00 PM EST - Market closed
FTAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 28.13 | 28.19 | 28.02 | 28.19 | 28.19 | 0.24% | 4,738 |
| Jan 22, 2026 | 28.12 | 28.28 | 28.12 | 28.12 | 28.12 | 0.42% | 16,039 |
| Jan 21, 2026 | 27.55 | 28.00 | 27.55 | 28.00 | 28.00 | 1.97% | 1,349 |
| Jan 20, 2026 | 27.40 | 27.57 | 27.40 | 27.46 | 27.46 | -0.96% | 3,066 |
| Jan 16, 2026 | 27.38 | 27.73 | 27.38 | 27.73 | 27.73 | -0.64% | 1,142 |
| Jan 15, 2026 | 27.73 | 27.94 | 27.73 | 27.90 | 27.90 | 0.59% | 4,927 |
| Jan 14, 2026 | 27.51 | 27.75 | 27.51 | 27.74 | 27.74 | 2.16% | 5,926 |
| Jan 13, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.35% | 59 |
| Jan 12, 2026 | 27.23 | 27.24 | 27.06 | 27.06 | 27.06 | 0.03% | 1,949 |
| Jan 9, 2026 | 27.16 | 27.26 | 27.02 | 27.05 | 27.05 | 0.03% | 4,226 |
| Jan 8, 2026 | 26.58 | 27.09 | 26.56 | 27.04 | 27.04 | 1.54% | 2,211 |
| Jan 7, 2026 | 26.60 | 26.63 | 26.60 | 26.63 | 26.63 | -0.97% | 599 |
| Jan 6, 2026 | 26.72 | 26.89 | 26.72 | 26.89 | 26.89 | 0.92% | 250 |
| Jan 5, 2026 | 26.61 | 26.65 | 26.61 | 26.65 | 26.65 | 0.25% | 271 |
| Jan 2, 2026 | 26.46 | 26.58 | 26.46 | 26.58 | 26.58 | 1.12% | 539 |
| Dec 31, 2025 | 26.25 | 26.30 | 26.25 | 26.29 | 26.29 | -0.02% | 954 |
| Dec 30, 2025 | 26.35 | 26.35 | 26.27 | 26.29 | 26.29 | 0.23% | 1,630 |
| Dec 29, 2025 | 26.32 | 26.32 | 26.18 | 26.23 | 26.23 | 0.04% | 1,249 |
| Dec 26, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.11% | 131 |
| Dec 24, 2025 | 26.21 | 26.25 | 26.21 | 26.25 | 26.25 | 0.04% | 290 |
| Dec 23, 2025 | 26.28 | 26.28 | 26.19 | 26.24 | 26.24 | 0.20% | 589 |
| Dec 22, 2025 | 26.19 | 26.19 | 26.16 | 26.19 | 26.19 | 0.38% | 1,166 |
| Dec 19, 2025 | 26.11 | 26.11 | 26.09 | 26.09 | 26.09 | 0.41% | 397 |
| Dec 18, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.31% | 492 |
| Dec 17, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.01% | 16 |
| Dec 16, 2025 | 26.14 | 26.15 | 26.06 | 26.06 | 26.06 | -0.58% | 3,286 |
| Dec 15, 2025 | 26.43 | 26.43 | 26.14 | 26.21 | 26.21 | -0.47% | 604 |
| Dec 12, 2025 | 26.35 | 26.35 | 26.33 | 26.33 | 26.33 | -0.08% | 992 |
| Dec 11, 2025 | 26.38 | 26.44 | 26.35 | 26.36 | 26.29 | 1.42% | 1,156 |
| Dec 10, 2025 | 25.79 | 25.99 | 25.79 | 25.99 | 25.92 | 0.87% | 546 |
| Dec 9, 2025 | 25.75 | 25.79 | 25.73 | 25.76 | 25.69 | 0.45% | 3,659 |
| Dec 8, 2025 | 25.79 | 25.79 | 25.64 | 25.64 | 25.58 | -1.13% | 195 |
| Dec 5, 2025 | 26.08 | 26.10 | 25.91 | 25.94 | 25.87 | -0.02% | 2,710 |
| Dec 4, 2025 | 25.91 | 25.94 | 25.90 | 25.94 | 25.87 | -0.31% | 667 |
| Dec 3, 2025 | 26.04 | 26.04 | 26.02 | 26.02 | 25.95 | -0.33% | 3,183 |
| Dec 2, 2025 | 26.32 | 26.35 | 26.00 | 26.11 | 26.04 | 0.12% | 4,605 |
| Dec 1, 2025 | 26.12 | 26.22 | 26.07 | 26.07 | 26.01 | -0.11% | 2,327 |
| Nov 28, 2025 | 25.99 | 26.10 | 25.99 | 26.10 | 26.04 | 0.67% | 466 |
| Nov 26, 2025 | 25.99 | 26.00 | 25.93 | 25.93 | 25.86 | -0.58% | 361 |
| Nov 25, 2025 | 25.95 | 26.08 | 25.88 | 26.08 | 26.02 | 1.17% | 495 |
| Nov 24, 2025 | 25.77 | 25.85 | 25.77 | 25.78 | 25.71 | 0.03% | 2,722 |
| Nov 21, 2025 | 25.44 | 25.87 | 25.44 | 25.77 | 25.71 | 2.43% | 9,729 |
| Nov 20, 2025 | 25.54 | 25.58 | 25.14 | 25.16 | 25.10 | -1.19% | 3,094 |
| Nov 19, 2025 | 25.61 | 25.61 | 25.37 | 25.47 | 25.40 | 0.05% | 1,296 |
| Nov 18, 2025 | 25.34 | 25.52 | 25.32 | 25.45 | 25.39 | -0.33% | 9,881 |
| Nov 17, 2025 | 25.79 | 25.79 | 25.50 | 25.54 | 25.47 | -1.73% | 2,488 |
| Nov 14, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.92 | -0.35% | 222 |
| Nov 13, 2025 | 26.18 | 26.39 | 26.08 | 26.08 | 26.01 | -0.35% | 3,723 |
| Nov 12, 2025 | 26.01 | 26.23 | 26.00 | 26.17 | 26.10 | 0.38% | 4,705 |
| Nov 11, 2025 | 25.80 | 26.11 | 25.80 | 26.07 | 26.00 | 1.29% | 4,419 |