First Trust Indxx Global Agriculture ETF (FTAG)
NASDAQ: FTAG · Real-Time Price · USD
25.75
+0.40 (1.58%)
May 12, 2025, 4:00 PM - Market closed
FTAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 1.58% | 122 |
| May 9, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 1.32% | 17 |
| May 8, 2025 | 25.07 | 25.07 | 25.02 | 25.02 | 25.02 | 0.46% | 214 |
| May 7, 2025 | 25.06 | 25.06 | 24.91 | 24.91 | 24.91 | -0.30% | 104 |
| May 6, 2025 | 25.08 | 25.10 | 24.98 | 24.98 | 24.98 | -0.56% | 1,075 |
| May 5, 2025 | 25.20 | 25.20 | 25.12 | 25.12 | 25.12 | 0.48% | 540 |
| May 2, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.77% | 60 |
| May 1, 2025 | 24.85 | 24.85 | 24.81 | 24.81 | 24.81 | 0.81% | 213 |
| Apr 30, 2025 | 24.51 | 24.61 | 24.50 | 24.61 | 24.61 | -0.62% | 819 |
| Apr 29, 2025 | 24.74 | 24.76 | 24.66 | 24.76 | 24.76 | 0.05% | 1,087 |
| Apr 28, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 1.08% | 99 |
| Apr 25, 2025 | 24.39 | 24.49 | 24.39 | 24.49 | 24.49 | -0.40% | 210 |
| Apr 24, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 1.59% | 187 |
| Apr 23, 2025 | 24.28 | 24.28 | 24.15 | 24.20 | 24.20 | 0.45% | 336 |
| Apr 22, 2025 | 23.93 | 24.09 | 23.93 | 24.09 | 24.09 | 2.12% | 6,699 |
| Apr 21, 2025 | 23.61 | 23.61 | 23.59 | 23.59 | 23.59 | -0.13% | 455 |
| Apr 17, 2025 | 23.41 | 23.62 | 23.41 | 23.62 | 23.62 | 1.13% | 372 |
| Apr 16, 2025 | 23.56 | 23.56 | 23.30 | 23.36 | 23.36 | -0.68% | 1,567 |
| Apr 15, 2025 | 23.67 | 23.67 | 23.52 | 23.52 | 23.52 | -0.69% | 1,452 |
| Apr 14, 2025 | 23.61 | 23.68 | 23.60 | 23.68 | 23.68 | 1.19% | 1,580 |
| Apr 11, 2025 | 22.91 | 23.44 | 22.91 | 23.40 | 23.40 | 2.85% | 369 |
| Apr 10, 2025 | 22.66 | 22.75 | 22.30 | 22.75 | 22.75 | -1.82% | 384 |
| Apr 9, 2025 | 21.70 | 23.18 | 21.70 | 23.18 | 23.18 | 7.29% | 3,322 |
| Apr 8, 2025 | 22.14 | 22.14 | 21.60 | 21.60 | 21.60 | -1.89% | 468 |
| Apr 7, 2025 | 21.53 | 22.02 | 21.53 | 22.02 | 22.02 | -0.61% | 3,308 |
| Apr 4, 2025 | 22.36 | 22.36 | 22.14 | 22.15 | 22.15 | -6.22% | 4,385 |
| Apr 3, 2025 | 23.78 | 23.78 | 23.62 | 23.62 | 23.62 | -2.68% | 809 |
| Apr 2, 2025 | 24.22 | 24.36 | 24.22 | 24.27 | 24.27 | -0.29% | 798 |
| Apr 1, 2025 | 24.08 | 24.34 | 24.08 | 24.34 | 24.34 | 0.70% | 301 |
| Mar 31, 2025 | 24.00 | 24.17 | 24.00 | 24.17 | 24.17 | 0.04% | 4,263 |
| Mar 28, 2025 | 24.32 | 24.32 | 24.16 | 24.16 | 24.16 | -2.12% | 567 |
| Mar 27, 2025 | 24.66 | 24.68 | 24.66 | 24.68 | 24.68 | - | 104 |
| Mar 26, 2025 | 24.66 | 24.75 | 24.60 | 24.68 | 24.68 | -0.08% | 1,704 |
| Mar 25, 2025 | 24.72 | 24.72 | 24.69 | 24.70 | 24.70 | -0.44% | 1,572 |
| Mar 24, 2025 | 24.73 | 24.81 | 24.73 | 24.81 | 24.81 | -0.10% | 1,850 |
| Mar 21, 2025 | 24.76 | 24.88 | 24.76 | 24.84 | 24.84 | -0.53% | 9,264 |
| Mar 20, 2025 | 24.96 | 25.04 | 24.95 | 24.97 | 24.97 | -1.01% | 3,357 |
| Mar 19, 2025 | 25.16 | 25.23 | 25.16 | 25.23 | 25.23 | 0.09% | 102 |
| Mar 18, 2025 | 25.14 | 25.21 | 25.14 | 25.20 | 25.20 | 0.21% | 2,131 |
| Mar 17, 2025 | 25.02 | 25.17 | 25.02 | 25.15 | 25.15 | 1.66% | 706 |
| Mar 14, 2025 | 24.61 | 24.74 | 24.61 | 24.74 | 24.74 | 1.97% | 503 |
| Mar 13, 2025 | 24.47 | 24.47 | 24.23 | 24.26 | 24.26 | -0.41% | 1,515 |
| Mar 12, 2025 | 24.32 | 24.46 | 24.32 | 24.36 | 24.36 | -0.77% | 1,485 |
| Mar 11, 2025 | 24.59 | 24.60 | 24.55 | 24.55 | 24.55 | -1.05% | 517 |
| Mar 10, 2025 | 24.96 | 25.00 | 24.67 | 24.81 | 24.81 | -1.04% | 1,287 |
| Mar 7, 2025 | 24.87 | 25.11 | 24.87 | 25.07 | 25.07 | 0.75% | 394 |
| Mar 6, 2025 | 24.81 | 24.98 | 24.77 | 24.88 | 24.88 | 1.36% | 1,190 |
| Mar 5, 2025 | 24.36 | 24.55 | 24.28 | 24.55 | 24.55 | 3.79% | 2,347 |
| Mar 4, 2025 | 23.48 | 23.65 | 23.38 | 23.65 | 23.65 | -0.32% | 476 |
| Mar 3, 2025 | 24.40 | 24.49 | 23.70 | 23.73 | 23.73 | -1.31% | 1,238 |