First Trust Indxx Global Agriculture ETF (FTAG)
NASDAQ: FTAG · Real-Time Price · USD
23.52
-0.16 (-0.69%)
Apr 15, 2025, 4:15 PM EDT - Market open
FTAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |