Skip to main content
First Trust Indxx Global Agriculture ETF (FTAG)
NASDAQ: FTAG · Real-Time Price · USD
24.84
-0.21 (-0.82%)
Jan 31, 2025, 4:00 PM EST - Market closed

FTAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202525.0125.0124.8524.8524.85-0.82%301
Jan 30, 202525.0925.1225.0525.0525.050.77%977
Jan 29, 202524.8124.8824.7924.8624.860.39%7,610
Jan 28, 202524.7324.7624.7324.7624.76-0.11%213
Jan 27, 202524.7624.7924.7424.7924.790.49%1,921
Jan 24, 202524.6724.6724.6724.6724.67-0.51%401
Jan 23, 202524.8024.8024.8024.8024.801.96%6
Jan 22, 202524.4324.4724.3224.3224.32-0.49%2,946
Jan 21, 202524.4124.4424.4124.4424.440.99%1,078
Jan 17, 202524.0024.2124.0024.2024.200.83%456
Jan 16, 202523.9124.0023.9124.0024.000.36%405
Jan 15, 202523.8923.9923.8923.9223.920.53%495
Jan 14, 202523.6223.7923.6223.7923.790.91%116
Jan 13, 202522.9823.5822.9823.5823.582.08%227
Jan 10, 202523.0023.1122.9923.1023.10-0.46%2,771
Jan 8, 202523.2023.2023.2023.2023.20-0.55%9
Jan 7, 202523.3323.3323.3323.3323.33-0.21%22
Jan 6, 202523.5323.5323.3823.3823.380.43%861
Jan 3, 202523.3523.3523.2823.2823.280.20%117
Jan 2, 202523.2923.2923.2323.2323.230.09%421
Dec 31, 202423.1023.2823.1023.2123.210.89%2,140
Dec 30, 202423.0023.1323.0023.0123.01-0.80%5,661
Dec 27, 202423.2123.2423.1123.2023.200.11%3,128
Dec 26, 202423.1723.1723.1723.1723.170.26%51
Dec 24, 202423.1023.1123.1023.1123.110.39%1,060
Dec 23, 202422.9223.0222.9123.0223.02-0.47%446
Dec 20, 202423.2323.2323.1323.1323.130.64%415
Dec 19, 202423.0523.0522.9822.9822.98-0.30%843
Dec 18, 202423.7223.7223.0523.0523.05-2.99%2,563
Dec 17, 202423.6823.7723.6823.7623.76-0.46%6,171
Dec 16, 202423.9824.0023.8723.8723.87-1.18%1,487
Dec 13, 202424.1424.1624.1424.1624.16-1.61%190
Dec 12, 202424.5924.5924.5524.5524.22-0.80%3,405
Dec 11, 202424.8224.8224.7524.7524.420.11%862
Dec 10, 202424.8224.8224.7224.7224.39-0.42%426
Dec 9, 202424.8324.8324.8324.8324.490.90%320
Dec 6, 202424.7124.7124.6024.6024.27-0.33%914
Dec 5, 202424.7424.7424.6924.6924.35-0.28%1,240
Dec 4, 202424.7224.8224.7224.7624.42-0.78%1,191
Dec 3, 202424.9224.9624.9224.9524.620.16%607
Dec 2, 202424.9124.9124.9124.9124.580.29%186
Nov 29, 202424.7824.8424.7824.8424.510.65%1,777
Nov 27, 202424.6824.6824.6824.6824.350.12%58
Nov 26, 202424.6824.6824.6424.6524.32-1.46%1,156
Nov 25, 202425.0025.0825.0025.0224.681.73%3,500
Nov 22, 202424.4424.5924.4424.5924.261.11%1,398
Nov 21, 202423.9124.3323.9124.3223.991.54%2,438
Nov 20, 202423.8923.9523.7923.9523.630.13%1,536
Nov 19, 202423.9223.9223.9223.9223.600.30%47
Nov 18, 202423.7423.8623.7423.8523.530.67%1,222
Nov 15, 202423.7323.7323.6823.6923.370.25%1,983
Nov 14, 202423.6623.6923.6323.6323.310.40%1,520
Nov 13, 202423.7123.7123.5423.5423.22-0.98%1,898
Nov 12, 202423.7623.7723.7623.7723.45-2.86%659
Nov 11, 202424.5224.5224.4724.4724.140.26%287
Nov 8, 202424.4424.4424.3824.4124.08-2.25%944
Nov 7, 202424.9024.9724.9024.9724.630.84%2,544
Nov 6, 202424.7624.8124.7624.7624.43-0.97%830
Nov 5, 202424.9425.0824.9425.0024.670.03%716
Nov 4, 202424.9924.9924.9924.9924.660.83%208
Nov 1, 202424.9724.9824.7924.7924.46-0.17%1,171
Oct 31, 202424.7324.8324.7324.8324.500.81%574
Oct 30, 202424.5024.6324.5024.6324.30-0.10%211
Oct 29, 202424.7424.7524.6624.6624.33-1.08%5,400
Oct 28, 202424.8624.9324.8324.9324.591.03%626
Oct 25, 202424.8324.8624.6424.6724.34-0.76%10,319
Oct 24, 202424.8324.8624.7424.8624.530.29%522
Oct 23, 202424.8224.8224.7924.7924.46-0.53%1,896
Oct 22, 202424.8424.9224.8224.9224.59-0.38%440
Oct 21, 202425.2425.2424.9925.0224.68-0.78%10,966
Oct 18, 202425.2025.2325.2025.2224.880.11%762
Oct 17, 202425.0825.1925.0825.1924.85-0.69%623
Oct 16, 202425.3225.3725.3225.3625.020.57%4,217
Oct 15, 202425.3325.3325.2225.2224.88-1.06%289
Oct 14, 202425.4325.4925.4325.4925.15-0.53%461
Oct 11, 202425.5625.6725.5625.6225.280.31%261
Oct 10, 202425.4225.5425.4225.5425.200.15%913
Oct 9, 202425.5125.5125.5125.5125.160.14%83
Oct 8, 202425.5125.5125.4725.4725.13-0.67%2,232
Oct 7, 202425.6425.6425.6425.6425.30-0.74%101
Oct 4, 202425.8525.9025.7925.8325.49-0.10%5,024
Oct 3, 202425.8825.8925.8225.8625.51-0.77%896
Oct 2, 202426.0526.1225.9426.0625.71-0.03%1,610
Oct 1, 202426.0726.0726.0326.0725.72-0.17%1,069
Sep 30, 202426.0526.1126.0226.1125.76-0.58%597
Sep 27, 202426.3626.4126.2026.2625.911.51%4,940
Sep 26, 202425.6425.9025.6425.8725.521.19%4,573
Sep 25, 202425.6325.6325.5725.5725.16-0.70%116
Sep 24, 202425.8125.8425.7425.7525.330.72%1,186
Sep 23, 202425.5525.6525.4825.5625.150.48%23,035
Sep 20, 202425.4925.4925.3525.4425.03-0.50%18,367
Sep 19, 202425.4625.6725.2325.5725.161.83%79,285
Sep 18, 202425.0725.2024.9925.1124.700.55%4,246
Sep 17, 202425.0025.0224.9024.9724.570.76%10,404
Sep 16, 202424.6324.8324.6324.7824.380.29%13,113
Sep 13, 202424.7124.7124.7124.7124.311.23%10
Sep 12, 202424.2624.4124.2624.4124.020.58%926
Sep 11, 202424.1724.2723.9424.2723.880.02%7,916
Sep 10, 202424.2624.2724.1524.2723.88-0.97%685
Sep 9, 202424.4324.5024.4324.5024.110.39%1,761