Skip to main content
First Trust Indxx Global Agriculture ETF (FTAG)
NASDAQ: FTAG · Real-Time Price · USD
24.83
+0.20 (0.81%)
Oct 31, 2024, 4:00 PM EDT - Market closed

FTAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202424.7324.7624.7324.7624.760.53%574
Oct 30, 202424.5024.6324.5024.6324.63-0.12%211
Oct 29, 202424.7424.7524.6624.6624.66-1.04%5,400
Oct 28, 202424.8624.9224.8324.9224.921.01%626
Oct 25, 202424.8324.8624.6424.6724.67-0.76%10,319
Oct 24, 202424.8324.8624.7424.8624.860.28%522
Oct 23, 202424.8224.8224.7924.7924.79-0.52%1,900
Oct 22, 202424.8424.9224.8224.9224.92-0.40%440
Oct 21, 202425.2425.2424.9925.0225.02-0.79%11,000
Oct 18, 202425.2025.2325.2025.2225.220.12%800
Oct 17, 202425.0825.1925.0825.1925.19-0.67%623
Oct 16, 202425.3225.3725.3225.3625.360.56%4,217
Oct 15, 202425.3325.3325.2225.2225.22-1.06%300
Oct 14, 202425.4325.4925.4325.4925.49-0.51%500
Oct 11, 202425.5625.6725.5625.6225.620.31%300
Oct 10, 202425.4225.5425.4225.5425.540.16%913
Oct 9, 202425.5025.5025.5025.5025.500.12%100
Oct 8, 202425.5125.5125.4725.4725.47-0.66%2,232
Oct 7, 202425.6425.6425.6425.6425.64-0.74%101
Oct 4, 202425.8525.9025.7925.8325.83-0.12%5,024
Oct 3, 202425.8825.8925.8225.8625.86-0.77%1,014
Oct 2, 202426.0526.1225.9426.0626.06-0.04%2,010
Oct 1, 202426.0726.0726.0326.0726.07-0.15%1,100
Sep 30, 202426.0526.1126.0226.1126.11-0.57%600
Sep 27, 202426.3626.4126.2026.2626.261.51%4,940
Sep 26, 202425.6425.9025.6425.8725.871.17%4,600
Sep 25, 202425.6325.6325.5725.5725.50-0.70%116
Sep 24, 202425.8125.8425.7425.7525.680.74%1,200
Sep 23, 202425.5525.6525.4825.5625.490.47%23,035
Sep 20, 202425.4925.4925.3525.4425.37-0.51%18,400
Sep 19, 202425.4625.6725.2325.5725.501.83%79,300
Sep 18, 202425.0725.2024.9925.1125.040.56%4,246
Sep 17, 202425.0025.0224.9024.9724.900.77%10,404
Sep 16, 202424.6324.8324.6324.7824.710.28%13,113
Sep 13, 202424.7124.7124.7124.7124.641.23%100
Sep 12, 202424.2624.4124.2624.4124.340.58%926
Sep 11, 202424.1724.2723.9424.2724.20-7,916
Sep 10, 202424.2624.2724.1524.2724.20-0.94%700
Sep 9, 202424.4324.5024.4324.5024.440.37%1,800
Sep 6, 202424.4124.4124.4124.4124.34-1.05%222
Sep 5, 202424.7824.7824.6724.6724.60-0.48%2,800
Sep 4, 202424.7924.9424.6624.7924.720.36%4,244
Sep 3, 202424.7524.7524.6624.7024.63-1.83%1,447
Aug 30, 202425.0225.1625.0225.1625.100.60%120
Aug 29, 202425.0025.0125.0025.0124.940.40%1,200
Aug 28, 202424.8124.9124.8124.9124.85-0.08%300
Aug 27, 202424.9324.9324.9324.9324.86-0.08%100
Aug 26, 202424.9224.9624.7924.9524.890.04%1,120
Aug 23, 202424.6024.9424.6024.9424.871.71%400
Aug 22, 202424.5124.5224.5124.5224.45-0.49%400
Aug 21, 202424.6424.6424.6424.6424.571.23%100
Aug 20, 202424.4324.4324.2924.3424.28-0.73%1,920
Aug 19, 202424.5024.5624.5024.5224.450.12%400
Aug 16, 202424.4924.4924.4924.4924.421.70%300
Aug 15, 202423.9724.1223.9724.0824.011.69%6,300
Aug 14, 202423.6823.6823.6823.6823.610.04%300
Aug 13, 202423.5223.7023.5223.6723.610.81%700
Aug 12, 202423.5823.6323.3523.4823.42-0.59%2,700
Aug 9, 202423.5923.6423.5123.6223.560.13%1,100
Aug 8, 202423.5123.6423.5123.5923.531.38%900
Aug 7, 202423.7023.7023.2723.2723.210.43%400
Aug 6, 202423.1723.1723.1723.1723.11-0.73%309
Aug 5, 202423.1223.3423.1223.3423.27-1.64%1,000
Aug 2, 202423.7223.7423.6723.7323.66-1.74%911
Aug 1, 202424.5824.5924.0824.1524.09-2.70%2,400
Jul 31, 202424.8424.9124.8224.8224.750.20%1,200
Jul 30, 202424.7724.7724.7724.7724.700.16%338
Jul 29, 202424.8724.8724.6624.7324.67-0.68%1,900
Jul 26, 202424.9024.9024.9024.9024.830.81%311
Jul 25, 202424.7524.7624.6724.7024.641.31%2,749
Jul 24, 202424.3824.3824.3824.3824.31-0.49%200
Jul 23, 202424.5824.5824.5024.5024.43-1.17%6,431
Jul 22, 202424.7924.7924.7924.7924.721.14%100
Jul 19, 202424.5124.5124.5124.5124.45-1.21%200
Jul 18, 202424.8124.8124.8124.8124.74-0.84%300
Jul 17, 202424.8825.0224.8825.0224.951.25%1,500
Jul 16, 202424.5124.7124.5124.7124.641.44%337
Jul 15, 202424.4324.4324.3424.3624.29-0.25%837
Jul 12, 202424.3824.4224.3824.4224.351.03%3,200
Jul 11, 202424.1724.1724.1524.1724.101.43%400
Jul 10, 202423.7223.8323.7223.8323.77-0.33%600
Jul 9, 202423.9623.9623.8823.9123.84-0.71%1,200
Jul 8, 202424.1524.1524.0524.0824.02-0.54%5,000
Jul 5, 202424.2924.2924.2124.2124.15-0.29%300
Jul 3, 202424.3024.3024.2824.2824.220.71%106
Jul 2, 202424.0624.1124.0624.1124.04-0.17%1,323
Jul 1, 202424.1924.1924.1524.1524.08-1.11%336
Jun 28, 202424.5824.5824.4224.4224.35-0.29%1,200
Jun 27, 202424.4624.4924.4624.4924.42-0.81%1,706
Jun 26, 202424.5524.6924.5524.6924.36-0.24%1,600
Jun 25, 202424.7124.7624.7124.7524.43-0.92%300
Jun 24, 202425.0025.0224.9624.9824.651.42%1,100
Jun 21, 202424.6024.6324.5624.6324.31-0.53%4,401
Jun 20, 202424.8124.8224.7324.7624.430.08%3,400
Jun 18, 202424.7224.7624.6824.7424.420.45%1,908
Jun 17, 202424.5524.6324.5324.6324.300.20%5,304
Jun 14, 202424.4824.5824.4824.5824.25-0.45%1,100
Jun 13, 202424.6724.7524.5824.6924.36-0.44%4,402
Jun 12, 202424.9524.9524.8024.8024.470.45%909
Jun 11, 202424.6724.6924.6724.6924.37-0.68%1,107