First Trust Indxx Global Agriculture ETF (FTAG)
NASDAQ: FTAG · Real-Time Price · USD
29.55
-0.31 (-1.04%)
At close: Apr 24, 2026, 4:00 PM EDT
33.12
+3.57 (12.08%)
After-hours: Apr 24, 2026, 6:43 PM EDT
FTAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 29.80 | 29.80 | 29.55 | 29.63 | 29.63 | -0.77% | 1,952 |
| Apr 23, 2026 | 29.85 | 29.98 | 29.78 | 29.86 | 29.86 | 0.45% | 2,474 |
| Apr 22, 2026 | 29.95 | 29.95 | 29.72 | 29.73 | 29.73 | -0.28% | 1,918 |
| Apr 21, 2026 | 30.00 | 30.03 | 29.81 | 29.81 | 29.81 | -1.08% | 1,477 |
| Apr 20, 2026 | 30.03 | 30.14 | 29.98 | 30.13 | 30.13 | 0.27% | 2,867 |
| Apr 17, 2026 | 29.97 | 30.16 | 29.97 | 30.05 | 30.05 | -0.49% | 2,786 |
| Apr 16, 2026 | 30.02 | 30.20 | 29.94 | 30.20 | 30.20 | 0.37% | 3,285 |
| Apr 15, 2026 | 30.28 | 30.28 | 30.04 | 30.09 | 30.09 | -1.30% | 1,368 |
| Apr 14, 2026 | 30.59 | 30.75 | 30.45 | 30.49 | 30.49 | -0.52% | 5,284 |
| Apr 13, 2026 | 30.51 | 30.65 | 30.45 | 30.65 | 30.65 | 0.62% | 2,946 |
| Apr 10, 2026 | 30.57 | 30.60 | 30.42 | 30.46 | 30.46 | 0.02% | 9,047 |
| Apr 9, 2026 | 30.41 | 30.58 | 30.41 | 30.45 | 30.45 | -0.16% | 6,767 |
| Apr 8, 2026 | 30.10 | 30.50 | 30.05 | 30.50 | 30.50 | 2.19% | 6,438 |
| Apr 7, 2026 | 29.66 | 30.33 | 28.71 | 29.85 | 29.85 | 0.65% | 8,722 |
| Apr 6, 2026 | 29.58 | 29.65 | 29.58 | 29.65 | 29.65 | 0.14% | 2,875 |
| Apr 2, 2026 | 29.44 | 29.65 | 29.42 | 29.61 | 29.61 | - | 3,736 |
| Apr 1, 2026 | 29.63 | 29.63 | 29.49 | 29.61 | 29.61 | 0.20% | 8,504 |
| Mar 31, 2026 | 29.41 | 29.55 | 29.35 | 29.55 | 29.55 | 1.72% | 5,843 |
| Mar 30, 2026 | 29.29 | 29.29 | 29.05 | 29.05 | 29.05 | 0.04% | 5,817 |
| Mar 27, 2026 | 29.10 | 29.19 | 29.00 | 29.04 | 29.04 | -0.05% | 5,682 |
| Mar 26, 2026 | 29.31 | 29.37 | 29.06 | 29.06 | 29.06 | -0.49% | 3,277 |
| Mar 25, 2026 | 29.12 | 29.24 | 29.05 | 29.20 | 29.16 | 1.24% | 4,126 |
| Mar 24, 2026 | 28.36 | 28.98 | 28.36 | 28.84 | 28.81 | 1.40% | 12,658 |
| Mar 23, 2026 | 28.34 | 28.58 | 28.28 | 28.44 | 28.41 | 1.69% | 5,062 |
| Mar 20, 2026 | 28.51 | 28.51 | 27.85 | 27.97 | 27.94 | -2.35% | 10,216 |
| Mar 19, 2026 | 28.62 | 28.64 | 28.43 | 28.64 | 28.61 | -0.86% | 16,689 |
| Mar 18, 2026 | 29.13 | 29.19 | 28.89 | 28.89 | 28.86 | -1.36% | 1,488 |
| Mar 17, 2026 | 29.26 | 29.39 | 29.25 | 29.29 | 29.25 | 1.09% | 5,787 |
| Mar 16, 2026 | 29.10 | 29.12 | 28.97 | 28.97 | 28.94 | -0.12% | 4,007 |
| Mar 13, 2026 | 29.38 | 29.38 | 28.95 | 29.01 | 28.97 | -1.09% | 7,624 |
| Mar 12, 2026 | 29.24 | 29.45 | 29.16 | 29.33 | 29.29 | 0.48% | 2,857 |
| Mar 11, 2026 | 28.84 | 29.19 | 28.84 | 29.19 | 29.15 | 1.11% | 2,039 |
| Mar 10, 2026 | 29.09 | 29.17 | 28.83 | 28.87 | 28.83 | 0.09% | 9,320 |
| Mar 9, 2026 | 28.42 | 28.84 | 28.26 | 28.84 | 28.81 | 0.61% | 9,399 |
| Mar 6, 2026 | 28.57 | 28.76 | 28.57 | 28.67 | 28.63 | 0.17% | 3,074 |
| Mar 5, 2026 | 28.89 | 28.89 | 28.39 | 28.62 | 28.58 | -1.20% | 4,174 |
| Mar 4, 2026 | 28.90 | 29.00 | 28.88 | 28.97 | 28.93 | -0.12% | 4,483 |
| Mar 3, 2026 | 28.94 | 29.10 | 28.90 | 29.00 | 28.97 | -2.84% | 6,473 |
| Mar 2, 2026 | 29.75 | 29.90 | 29.75 | 29.85 | 29.81 | -1.17% | 4,844 |
| Feb 27, 2026 | 29.94 | 30.20 | 29.94 | 30.20 | 30.17 | 0.47% | 644 |
| Feb 26, 2026 | 30.23 | 30.23 | 29.88 | 30.06 | 30.03 | -0.21% | 5,311 |
| Feb 25, 2026 | 30.44 | 30.44 | 30.08 | 30.12 | 30.09 | -0.84% | 5,843 |
| Feb 24, 2026 | 30.25 | 30.38 | 30.25 | 30.38 | 30.34 | 0.65% | 4,781 |
| Feb 23, 2026 | 30.45 | 30.47 | 30.12 | 30.18 | 30.15 | -1.38% | 5,791 |
| Feb 20, 2026 | 30.59 | 30.62 | 30.34 | 30.60 | 30.57 | 0.08% | 6,354 |
| Feb 19, 2026 | 30.59 | 30.69 | 30.54 | 30.58 | 30.54 | 1.08% | 7,226 |
| Feb 18, 2026 | 30.27 | 30.33 | 30.16 | 30.25 | 30.22 | -0.99% | 7,916 |
| Feb 17, 2026 | 30.42 | 30.63 | 30.23 | 30.56 | 30.52 | 0.06% | 7,720 |
| Feb 13, 2026 | 30.41 | 30.69 | 30.41 | 30.54 | 30.51 | 0.21% | 3,034 |
| Feb 12, 2026 | 31.13 | 31.13 | 30.44 | 30.48 | 30.44 | -1.12% | 5,225 |