First Trust Indxx Global Agriculture ETF (FTAG)

NASDAQ: FTAG · Real-Time Price · USD

28.58

+0.12 (0.40%)

At close: Oct 30, 2026, 4:00 PM EDT

28.47

-0.11 (-0.37%)

After-hours: Oct 30, 2026, 4:15 PM EDT

FTAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	28.47	28.58	28.42	28.58	28.58	0.40%	11,078
Oct 29, 2026	28.48	28.48	28.42	28.46	28.46	0.77%	566
Oct 28, 2026	28.29	28.29	28.10	28.24	28.24	-0.22%	2,775
Oct 27, 2026	28.43	28.43	28.31	28.31	28.31	0.13%	567
Oct 26, 2026	28.27	28.27	28.27	28.27	28.27	-0.33%	90
Oct 23, 2026	28.10	28.36	28.10	28.36	28.36	0.30%	1,156
Oct 22, 2026	28.06	28.28	28.06	28.28	28.28	-0.42%	686
Oct 21, 2026	28.40	28.40	28.40	28.40	28.40	0.03%	126
Oct 20, 2026	28.40	28.40	28.39	28.39	28.39	0.75%	283
Oct 19, 2026	28.33	28.33	28.18	28.18	28.18	-1.49%	787
Oct 16, 2026	28.83	28.84	28.51	28.60	28.60	-0.50%	3,437
Oct 15, 2026	28.87	28.87	28.75	28.75	28.75	-0.32%	130
Oct 14, 2026	28.84	28.84	28.84	28.84	28.84	-0.03%	261
Oct 13, 2026	28.61	28.86	28.61	28.85	28.85	1.65%	1,184
Oct 12, 2026	28.38	28.38	28.38	28.38	28.38	0.35%	124
Oct 9, 2026	28.75	28.75	28.28	28.28	28.28	-1.08%	447
Oct 8, 2026	28.51	28.59	28.46	28.59	28.59	-0.72%	662
Oct 7, 2026	28.97	28.97	28.80	28.80	28.80	-1.41%	483
Oct 6, 2026	29.26	29.26	29.21	29.21	29.21	0.48%	763
Oct 5, 2026	28.73	29.07	28.73	29.07	29.07	1.02%	298
Oct 2, 2026	28.75	28.78	28.75	28.78	28.78	0.84%	571
Oct 1, 2026	28.61	28.61	28.54	28.54	28.54	-1.09%	670
Sep 30, 2026	29.24	29.24	28.85	28.85	28.85	-0.84%	1,128
Sep 29, 2026	29.10	29.10	29.10	29.10	29.10	-1.40%	378
Sep 28, 2026	29.45	29.52	29.45	29.51	29.51	-0.45%	5,293
Sep 25, 2026	29.53	29.65	29.53	29.65	29.64	-0.26%	3,291
Sep 24, 2026	29.75	29.75	29.72	29.72	29.72	-0.91%	190
Sep 23, 2026	30.18	30.18	30.05	30.05	29.99	-0.46%	2,597
Sep 22, 2026	30.14	30.19	30.12	30.19	30.13	0.91%	2,513
Sep 21, 2026	30.17	30.17	29.92	29.92	29.86	-0.64%	2,168
Sep 18, 2026	30.18	30.18	30.11	30.11	30.05	-1.60%	827
Sep 17, 2026	30.53	30.60	30.46	30.60	30.54	1.15%	3,077
Sep 16, 2026	30.52	30.52	30.25	30.25	30.19	-1.12%	12,374
Sep 15, 2026	30.59	30.59	30.59	30.59	30.53	-0.29%	8,665
Sep 14, 2026	30.73	30.73	30.68	30.68	30.62	-0.10%	523
Sep 11, 2026	31.01	31.01	30.70	30.71	30.65	-0.52%	1,856
Sep 10, 2026	31.11	31.11	30.88	30.88	30.82	-0.92%	2,443
Sep 9, 2026	31.20	31.79	31.08	31.16	31.10	-0.20%	16,096
Sep 8, 2026	31.33	31.34	31.23	31.23	31.17	-0.63%	1,554
Sep 4, 2026	31.40	31.55	31.40	31.43	31.36	-0.58%	5,759
Sep 3, 2026	31.44	32.19	31.44	31.61	31.55	-0.09%	6,623
Sep 2, 2026	31.08	31.65	31.08	31.64	31.57	1.79%	2,541
Sep 1, 2026	30.95	31.08	30.90	31.08	31.02	1.52%	22,383
Aug 31, 2026	30.47	30.61	30.47	30.61	30.55	1.44%	915
Aug 28, 2026	30.06	30.18	30.06	30.18	30.12	0.74%	616
Aug 27, 2026	29.00	29.97	29.00	29.96	29.90	-0.72%	335
Aug 26, 2026	30.15	30.25	30.15	30.17	30.12	-0.04%	1,585
Aug 25, 2026	30.04	30.21	30.04	30.19	30.13	-0.11%	912
Aug 24, 2026	30.42	30.44	30.22	30.22	30.16	-0.13%	1,450
Aug 21, 2026	29.96	30.26	29.95	30.26	30.20	1.75%	4,008