Skip to main content
First Trust Indxx Global Agriculture ETF (FTAG)
NASDAQ: FTAG · Real-Time Price · USD
24.59
+0.27 (1.11%)
Nov 22, 2024, 4:00 PM EST - Market closed

FTAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202424.4424.5924.4424.5924.591.11%1,398
Nov 21, 202423.9124.3323.9124.3224.321.54%2,438
Nov 20, 202423.8923.9523.7923.9523.950.13%1,536
Nov 19, 202423.9223.9223.9223.9223.920.30%47
Nov 18, 202423.7423.8623.7423.8523.850.67%1,222
Nov 15, 202423.7323.7323.6823.6923.690.25%1,983
Nov 14, 202423.6623.6923.6323.6323.630.40%1,520
Nov 13, 202423.7123.7123.5423.5423.54-0.98%1,898
Nov 12, 202423.7623.7723.7623.7723.77-2.86%659
Nov 11, 202424.5224.5224.4724.4724.470.26%287
Nov 8, 202424.4424.4424.3824.4124.41-2.25%944
Nov 7, 202424.9024.9724.9024.9724.970.84%2,544
Nov 6, 202424.7624.8124.7624.7624.76-0.97%830
Nov 5, 202424.9425.0824.9425.0025.000.03%716
Nov 4, 202424.9924.9924.9924.9924.990.83%208
Nov 1, 202424.9724.9824.7924.7924.79-0.17%1,171
Oct 31, 202424.7324.8324.7324.8324.830.81%574
Oct 30, 202424.5024.6324.5024.6324.63-0.10%211
Oct 29, 202424.7424.7524.6624.6624.66-1.08%5,400
Oct 28, 202424.8624.9324.8324.9324.931.03%626
Oct 25, 202424.8324.8624.6424.6724.67-0.76%10,319
Oct 24, 202424.8324.8624.7424.8624.860.29%522
Oct 23, 202424.8224.8224.7924.7924.79-0.53%1,896
Oct 22, 202424.8424.9224.8224.9224.92-0.38%440
Oct 21, 202425.2425.2424.9925.0225.02-0.78%10,966
Oct 18, 202425.2025.2325.2025.2225.220.11%762
Oct 17, 202425.0825.1925.0825.1925.19-0.69%623
Oct 16, 202425.3225.3725.3225.3625.360.57%4,217
Oct 15, 202425.3325.3325.2225.2225.22-1.06%289
Oct 14, 202425.4325.4925.4325.4925.49-0.53%461
Oct 11, 202425.5625.6725.5625.6225.620.31%261
Oct 10, 202425.4225.5425.4225.5425.540.15%913
Oct 9, 202425.5125.5125.5125.5125.510.14%83
Oct 8, 202425.5125.5125.4725.4725.47-0.67%2,232
Oct 7, 202425.6425.6425.6425.6425.64-0.74%101
Oct 4, 202425.8525.9025.7925.8325.83-0.10%5,024
Oct 3, 202425.8825.8925.8225.8625.86-0.77%896
Oct 2, 202426.0526.1225.9426.0626.06-0.03%1,610
Oct 1, 202426.0726.0726.0326.0726.07-0.17%1,069
Sep 30, 202426.0526.1126.0226.1126.11-0.58%597
Sep 27, 202426.3626.4126.2026.2626.261.51%4,940
Sep 26, 202425.6425.9025.6425.8725.871.19%4,573
Sep 25, 202425.6325.6325.5725.5725.50-0.70%116
Sep 24, 202425.8125.8425.7425.7525.680.72%1,186
Sep 23, 202425.5525.6525.4825.5625.490.48%23,035
Sep 20, 202425.4925.4925.3525.4425.37-0.50%18,367
Sep 19, 202425.4625.6725.2325.5725.501.83%79,285
Sep 18, 202425.0725.2024.9925.1125.040.55%4,246
Sep 17, 202425.0025.0224.9024.9724.900.76%10,404
Sep 16, 202424.6324.8324.6324.7824.720.29%13,113
Sep 13, 202424.7124.7124.7124.7124.641.23%10
Sep 12, 202424.2624.4124.2624.4124.350.58%926
Sep 11, 202424.1724.2723.9424.2724.200.02%7,916
Sep 10, 202424.2624.2724.1524.2724.20-0.97%685
Sep 9, 202424.4324.5024.4324.5024.440.39%1,761
Sep 6, 202424.4124.4124.4124.4124.34-1.05%2,770
Sep 5, 202424.7824.7824.6724.6724.60-0.50%2,770
Sep 4, 202424.7924.9424.6624.7924.720.36%4,240
Sep 3, 202424.7524.7524.6624.7024.64-1.84%1,447
Aug 30, 202425.0225.1625.0225.1625.100.63%120
Aug 29, 202425.0025.0125.0025.0124.940.37%1,165
Aug 28, 202424.8124.9224.8124.9224.85-0.06%285
Aug 27, 202424.9324.9324.9324.9324.86-0.09%1
Aug 26, 202424.9224.9624.7924.9524.890.08%1,120
Aug 23, 202424.6024.9424.6024.9424.871.71%365
Aug 22, 202424.5124.5224.5124.5224.45-0.50%350
Aug 21, 202424.6424.6424.6424.6424.571.22%1
Aug 20, 202424.4324.4324.2924.3424.28-0.71%1,920
Aug 19, 202424.5024.5624.5024.5224.450.11%359
Aug 16, 202424.4924.4924.4924.4924.421.72%267
Aug 15, 202423.9724.1223.9724.0824.011.68%6,298
Aug 14, 202423.6823.6823.6823.6823.610.03%263
Aug 13, 202423.5223.7023.5223.6723.610.80%664
Aug 12, 202423.5823.6323.3523.4823.42-0.59%2,696
Aug 9, 202423.5923.6423.5123.6223.560.12%1,064
Aug 8, 202423.5123.6423.5123.5923.531.39%858
Aug 7, 202423.7023.7023.2723.2723.210.43%375
Aug 6, 202423.1723.1723.1723.1723.11-0.72%309
Aug 5, 202423.1223.3423.1223.3423.28-1.64%996
Aug 2, 202423.7223.7423.6723.7323.66-1.77%911
Aug 1, 202424.5824.5924.0824.1524.09-2.68%2,394
Jul 31, 202424.8424.9124.8224.8224.750.19%1,171
Jul 30, 202424.7724.7724.7724.7724.700.15%338
Jul 29, 202424.8724.8724.6624.7324.67-0.67%1,899
Jul 26, 202424.9024.9024.9024.9024.830.80%2,749
Jul 25, 202424.7524.7624.6724.7024.641.32%2,749
Jul 24, 202424.3824.3824.3824.3824.32-0.48%168
Jul 23, 202424.5824.5824.5024.5024.43-1.17%6,431
Jul 22, 202424.7924.7924.7924.7924.721.13%96
Jul 19, 202424.5124.5124.5124.5124.45-1.18%188
Jul 18, 202424.8124.8124.8124.8124.74-0.84%271
Jul 17, 202424.8825.0224.8825.0224.951.23%1,474
Jul 16, 202424.5124.7124.5124.7124.641.44%337
Jul 15, 202424.4324.4324.3424.3624.30-0.23%837
Jul 12, 202424.3824.4224.3824.4224.351.01%3,198
Jul 11, 202424.1724.1724.1524.1724.111.41%360
Jul 10, 202423.7223.8423.7223.8423.77-0.29%555
Jul 9, 202423.9623.9623.8823.9123.84-0.73%1,172
Jul 8, 202424.1524.1524.0524.0824.02-0.55%4,979
Jul 5, 202424.2924.2924.2124.2124.15-0.28%253