First Trust Indxx Global Agriculture ETF (FTAG)
NASDAQ: FTAG · Real-Time Price · USD
25.54
+0.27 (1.07%)
Nov 5, 2025, 4:00 PM EST - Market closed
FTAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 25.46 | 25.54 | 25.46 | 25.54 | 25.54 | 1.08% | 456 |
| Nov 4, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.37% | 258 |
| Nov 3, 2025 | 25.21 | 25.36 | 25.21 | 25.36 | 25.36 | 0.14% | 1,261 |
| Oct 31, 2025 | 25.26 | 25.37 | 25.26 | 25.32 | 25.32 | -0.47% | 973 |
| Oct 30, 2025 | 25.60 | 25.63 | 25.44 | 25.44 | 25.44 | -1.70% | 776 |
| Oct 29, 2025 | 25.81 | 25.88 | 25.81 | 25.88 | 25.88 | -0.37% | 196 |
| Oct 28, 2025 | 26.06 | 26.06 | 25.95 | 25.98 | 25.98 | -0.59% | 438 |
| Oct 27, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.05% | 207 |
| Oct 24, 2025 | 26.18 | 26.18 | 26.08 | 26.12 | 26.12 | 0.34% | 1,115 |
| Oct 23, 2025 | 25.95 | 26.07 | 25.94 | 26.03 | 26.03 | 0.84% | 1,749 |
| Oct 22, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.76% | 30 |
| Oct 21, 2025 | 25.60 | 25.73 | 25.60 | 25.62 | 25.62 | -1.00% | 695 |
| Oct 20, 2025 | 25.87 | 25.88 | 25.87 | 25.88 | 25.88 | 0.49% | 674 |
| Oct 17, 2025 | 25.80 | 25.80 | 25.76 | 25.76 | 25.76 | 0.63% | 387 |
| Oct 16, 2025 | 25.59 | 25.68 | 25.54 | 25.60 | 25.60 | 0.31% | 3,652 |
| Oct 15, 2025 | 25.51 | 25.55 | 25.51 | 25.52 | 25.52 | 1.11% | 1,729 |
| Oct 14, 2025 | 24.98 | 25.24 | 24.98 | 25.24 | 25.24 | 0.08% | 395 |
| Oct 13, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.46% | 43 |
| Oct 10, 2025 | 25.39 | 25.39 | 25.10 | 25.10 | 25.10 | -1.80% | 605 |
| Oct 9, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.70% | 130 |
| Oct 8, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -1.17% | 203 |
| Oct 7, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.09% | 124 |
| Oct 6, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.04% | 279 |
| Oct 3, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.39% | 72 |
| Oct 2, 2025 | 25.92 | 25.93 | 25.92 | 25.93 | 25.93 | 1.22% | 967 |
| Oct 1, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.88% | 148 |
| Sep 30, 2025 | 25.87 | 25.87 | 25.85 | 25.85 | 25.85 | -0.21% | 515 |
| Sep 29, 2025 | 25.94 | 25.94 | 25.89 | 25.90 | 25.90 | -0.06% | 813 |
| Sep 26, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.39% | 192 |
| Sep 25, 2025 | 26.12 | 26.14 | 25.65 | 25.82 | 25.82 | -1.71% | 12,269 |
| Sep 24, 2025 | 26.16 | 26.35 | 26.16 | 26.27 | 26.16 | -0.22% | 3,900 |
| Sep 23, 2025 | 26.44 | 26.46 | 26.32 | 26.32 | 26.22 | -0.02% | 4,574 |
| Sep 22, 2025 | 26.29 | 26.33 | 26.29 | 26.33 | 26.23 | -0.51% | 786 |
| Sep 19, 2025 | 26.54 | 26.54 | 26.46 | 26.46 | 26.36 | -0.13% | 591 |
| Sep 18, 2025 | 26.45 | 26.50 | 26.45 | 26.50 | 26.39 | -0.11% | 515 |
| Sep 17, 2025 | 26.64 | 26.68 | 26.52 | 26.52 | 26.42 | -0.05% | 2,269 |
| Sep 16, 2025 | 26.50 | 26.56 | 26.50 | 26.54 | 26.43 | 0.44% | 909 |
| Sep 15, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.32 | -0.90% | 146 |
| Sep 12, 2025 | 26.64 | 26.66 | 26.64 | 26.66 | 26.56 | -0.31% | 505 |
| Sep 11, 2025 | 26.71 | 26.74 | 26.71 | 26.74 | 26.64 | 0.80% | 663 |
| Sep 10, 2025 | 26.61 | 26.61 | 26.51 | 26.53 | 26.43 | -0.39% | 1,520 |
| Sep 9, 2025 | 26.67 | 26.69 | 26.58 | 26.64 | 26.53 | -1.04% | 3,830 |
| Sep 8, 2025 | 26.81 | 26.92 | 26.81 | 26.92 | 26.81 | 1.32% | 181 |
| Sep 5, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.46 | 0.53% | 135 |
| Sep 4, 2025 | 26.39 | 26.43 | 26.39 | 26.43 | 26.32 | 0.74% | 130 |
| Sep 3, 2025 | 26.29 | 26.29 | 26.23 | 26.23 | 26.13 | -0.35% | 320 |
| Sep 2, 2025 | 26.43 | 26.43 | 26.32 | 26.32 | 26.22 | -0.66% | 316 |
| Aug 29, 2025 | 26.68 | 26.68 | 26.50 | 26.50 | 26.39 | -1.34% | 656 |
| Aug 28, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.75 | -0.51% | 59 |
| Aug 27, 2025 | 26.84 | 27.00 | 26.84 | 27.00 | 26.89 | -0.15% | 1,064 |