First Trust Indxx Global Agriculture ETF (FTAG)
NASDAQ: FTAG · Real-Time Price · USD
28.84
+0.17 (0.59%)
At close: Mar 9, 2026, 4:00 PM EDT
28.50
-0.34 (-1.19%)
After-hours: Mar 9, 2026, 4:15 PM EDT
FTAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.42 | 28.84 | 28.26 | 28.84 | 28.84 | 0.61% | 9,399 |
| Mar 6, 2026 | 28.57 | 28.76 | 28.57 | 28.67 | 28.67 | 0.17% | 3,074 |
| Mar 5, 2026 | 28.89 | 28.89 | 28.39 | 28.62 | 28.62 | -1.20% | 4,174 |
| Mar 4, 2026 | 28.90 | 29.00 | 28.88 | 28.97 | 28.97 | -0.12% | 4,483 |
| Mar 3, 2026 | 28.94 | 29.10 | 28.90 | 29.00 | 29.00 | -2.84% | 6,473 |
| Mar 2, 2026 | 29.75 | 29.90 | 29.75 | 29.85 | 29.85 | -1.17% | 4,844 |
| Feb 27, 2026 | 29.94 | 30.20 | 29.94 | 30.20 | 30.20 | 0.47% | 644 |
| Feb 26, 2026 | 30.23 | 30.23 | 29.88 | 30.06 | 30.06 | -0.21% | 5,311 |
| Feb 25, 2026 | 30.44 | 30.44 | 30.08 | 30.12 | 30.12 | -0.84% | 5,843 |
| Feb 24, 2026 | 30.25 | 30.38 | 30.25 | 30.38 | 30.38 | 0.65% | 4,781 |
| Feb 23, 2026 | 30.45 | 30.47 | 30.12 | 30.18 | 30.18 | -1.38% | 5,791 |
| Feb 20, 2026 | 30.59 | 30.62 | 30.34 | 30.60 | 30.60 | 0.08% | 6,354 |
| Feb 19, 2026 | 30.59 | 30.69 | 30.54 | 30.58 | 30.58 | 1.08% | 7,226 |
| Feb 18, 2026 | 30.27 | 30.33 | 30.16 | 30.25 | 30.25 | -0.99% | 7,916 |
| Feb 17, 2026 | 30.42 | 30.63 | 30.23 | 30.56 | 30.56 | 0.06% | 7,720 |
| Feb 13, 2026 | 30.41 | 30.69 | 30.41 | 30.54 | 30.54 | 0.21% | 3,034 |
| Feb 12, 2026 | 31.13 | 31.13 | 30.44 | 30.48 | 30.48 | -1.12% | 5,225 |
| Feb 11, 2026 | 30.53 | 30.82 | 30.53 | 30.82 | 30.82 | 1.53% | 2,655 |
| Feb 10, 2026 | 30.24 | 30.39 | 30.24 | 30.36 | 30.36 | 1.46% | 9,168 |
| Feb 9, 2026 | 29.70 | 29.92 | 29.67 | 29.92 | 29.92 | 1.26% | 3,820 |
| Feb 6, 2026 | 29.34 | 29.55 | 29.34 | 29.55 | 29.55 | 1.41% | 5,789 |
| Feb 5, 2026 | 29.47 | 29.48 | 29.10 | 29.14 | 29.14 | -1.58% | 7,813 |
| Feb 4, 2026 | 29.42 | 29.64 | 29.38 | 29.60 | 29.60 | 2.26% | 12,097 |
| Feb 3, 2026 | 28.59 | 28.95 | 28.59 | 28.95 | 28.95 | 1.60% | 40,182 |
| Feb 2, 2026 | 28.22 | 28.53 | 28.22 | 28.49 | 28.49 | 0.89% | 7,268 |
| Jan 30, 2026 | 28.39 | 28.39 | 28.07 | 28.24 | 28.24 | -0.77% | 7,480 |
| Jan 29, 2026 | 28.53 | 28.53 | 28.30 | 28.46 | 28.46 | 0.23% | 11,298 |
| Jan 28, 2026 | 28.45 | 28.45 | 28.36 | 28.40 | 28.40 | -0.57% | 2,660 |
| Jan 27, 2026 | 28.44 | 28.60 | 28.41 | 28.56 | 28.56 | 0.50% | 45,534 |
| Jan 26, 2026 | 28.36 | 28.47 | 28.33 | 28.42 | 28.42 | 0.82% | 91,988 |
| 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 |