First Trust Indxx Global Agriculture ETF (FTAG)
NASDAQ: FTAG · Real-Time Price · USD
25.07
+0.19 (0.75%)
Mar 7, 2025, 4:00 PM EST - Market closed
FTAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 28, 2025 | 23.93 | 24.06 | 23.91 | 24.05 | 24.05 | -0.42% | 4,102 |
| Feb 27, 2025 | 24.29 | 24.30 | 24.15 | 24.15 | 24.15 | -0.88% | 1,028 |
| Feb 26, 2025 | 24.49 | 24.49 | 24.32 | 24.36 | 24.36 | -0.33% | 663 |
| Feb 25, 2025 | 24.35 | 24.48 | 24.35 | 24.44 | 24.44 | 0.76% | 254 |
| Feb 24, 2025 | 24.42 | 24.42 | 24.26 | 24.26 | 24.26 | -0.05% | 1,548 |
| Feb 21, 2025 | 24.48 | 24.48 | 24.19 | 24.27 | 24.27 | -1.33% | 2,075 |
| Feb 20, 2025 | 24.48 | 24.60 | 24.48 | 24.60 | 24.60 | 0.15% | 840 |
| Feb 19, 2025 | 24.41 | 24.56 | 24.41 | 24.56 | 24.56 | -0.37% | 1,920 |
| Feb 18, 2025 | 24.58 | 24.65 | 24.58 | 24.65 | 24.65 | 0.53% | 287 |
| Feb 14, 2025 | 24.51 | 24.52 | 24.51 | 24.52 | 24.52 | 0.33% | 190 |
| Feb 13, 2025 | 24.36 | 24.44 | 24.36 | 24.44 | 24.44 | 0.78% | 194 |
| Feb 12, 2025 | 24.23 | 24.26 | 24.21 | 24.25 | 24.25 | -0.41% | 565 |
| Feb 11, 2025 | 24.39 | 24.39 | 24.35 | 24.35 | 24.35 | -0.25% | 154 |
| Feb 10, 2025 | 24.32 | 24.41 | 24.32 | 24.41 | 24.41 | 0.49% | 351 |
| Feb 7, 2025 | 24.32 | 24.32 | 24.29 | 24.29 | 24.29 | -0.53% | 1,165 |
| Feb 6, 2025 | 24.53 | 24.53 | 24.38 | 24.42 | 24.42 | -0.33% | 1,165 |
| Feb 5, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.46% | 7 |
| Feb 4, 2025 | 24.82 | 24.86 | 24.82 | 24.86 | 24.86 | 1.44% | 128 |
| Feb 3, 2025 | 24.41 | 24.60 | 24.41 | 24.51 | 24.51 | -1.35% | 1,261 |
| Jan 31, 2025 | 25.01 | 25.01 | 24.85 | 24.85 | 24.85 | -0.82% | 301 |
| Jan 30, 2025 | 25.09 | 25.12 | 25.05 | 25.05 | 25.05 | 0.77% | 977 |
| Jan 29, 2025 | 24.81 | 24.88 | 24.79 | 24.86 | 24.86 | 0.39% | 7,610 |
| Jan 28, 2025 | 24.73 | 24.76 | 24.73 | 24.76 | 24.76 | -0.11% | 213 |
| Jan 27, 2025 | 24.76 | 24.79 | 24.74 | 24.79 | 24.79 | 0.49% | 1,921 |
| Jan 24, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.51% | 401 |
| Jan 23, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.96% | 6 |
| Jan 22, 2025 | 24.43 | 24.47 | 24.32 | 24.32 | 24.32 | -0.49% | 2,946 |
| Jan 21, 2025 | 24.41 | 24.44 | 24.41 | 24.44 | 24.44 | 0.99% | 1,078 |
| Jan 17, 2025 | 24.00 | 24.21 | 24.00 | 24.20 | 24.20 | 0.83% | 456 |
| Jan 16, 2025 | 23.91 | 24.00 | 23.91 | 24.00 | 24.00 | 0.36% | 405 |
| Jan 15, 2025 | 23.89 | 23.99 | 23.89 | 23.92 | 23.92 | 0.53% | 495 |
| Jan 14, 2025 | 23.62 | 23.79 | 23.62 | 23.79 | 23.79 | 0.91% | 116 |
| Jan 13, 2025 | 22.98 | 23.58 | 22.98 | 23.58 | 23.58 | 2.08% | 227 |
| Jan 10, 2025 | 23.00 | 23.11 | 22.99 | 23.10 | 23.10 | -0.46% | 2,771 |
| Jan 8, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.55% | 9 |
| Jan 7, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.21% | 22 |
| Jan 6, 2025 | 23.53 | 23.53 | 23.38 | 23.38 | 23.38 | 0.43% | 861 |
| Jan 3, 2025 | 23.35 | 23.35 | 23.28 | 23.28 | 23.28 | 0.20% | 117 |
| Jan 2, 2025 | 23.29 | 23.29 | 23.23 | 23.23 | 23.23 | 0.09% | 421 |
| Dec 31, 2024 | 23.10 | 23.28 | 23.10 | 23.21 | 23.21 | 0.89% | 2,140 |
| Dec 30, 2024 | 23.00 | 23.13 | 23.00 | 23.01 | 23.01 | -0.80% | 5,661 |
| Dec 27, 2024 | 23.21 | 23.24 | 23.11 | 23.20 | 23.20 | 0.11% | 3,128 |
| Dec 26, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.26% | 51 |
| Dec 24, 2024 | 23.10 | 23.11 | 23.10 | 23.11 | 23.11 | 0.39% | 1,060 |
| Dec 23, 2024 | 22.92 | 23.02 | 22.91 | 23.02 | 23.02 | -0.47% | 446 |