First Trust Indxx Global Agriculture ETF (FTAG)
NASDAQ: FTAG · Real-Time Price · USD
29.60
-0.04 (-0.15%)
Sep 28, 2026, 2:04 PM EDT - Market open
FTAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 29.60 | 29.65 | 29.46 | 29.65 | - | - | 4,810 |
| 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 |
| Aug 20, 2026 | 29.70 | 29.97 | 29.69 | 29.74 | 29.68 | 1.47% | 2,653 |
| Aug 19, 2026 | 29.50 | 29.50 | 29.31 | 29.31 | 29.25 | 0.85% | 1,723 |
| Aug 18, 2026 | 29.09 | 29.09 | 29.05 | 29.06 | 29.00 | 0.40% | 1,128 |
| Aug 17, 2026 | 29.00 | 29.00 | 28.94 | 28.94 | 28.89 | -0.83% | 953 |
| Aug 14, 2026 | 29.20 | 29.20 | 29.19 | 29.19 | 29.13 | 0.69% | 499 |
| Aug 13, 2026 | 29.04 | 29.07 | 28.96 | 28.98 | 28.93 | -1.11% | 3,759 |
| Aug 12, 2026 | 29.33 | 29.33 | 29.16 | 29.31 | 29.25 | -0.37% | 2,126 |
| Aug 11, 2026 | 29.47 | 29.47 | 29.42 | 29.42 | 29.36 | -0.12% | 893 |
| Aug 10, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.40 | -0.26% | 172 |
| Aug 7, 2026 | 29.55 | 29.61 | 29.51 | 29.53 | 29.47 | 0.60% | 1,622 |
| Aug 6, 2026 | 29.43 | 29.43 | 29.36 | 29.36 | 29.30 | -0.40% | 2,375 |
| Aug 5, 2026 | 29.62 | 29.75 | 29.48 | 29.48 | 29.42 | 0.25% | 8,285 |
| Aug 4, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.34 | 1.22% | 418 |
| Aug 3, 2026 | 29.30 | 29.40 | 29.05 | 29.05 | 28.99 | -0.19% | 4,605 |
| Jul 31, 2026 | 28.92 | 29.19 | 28.92 | 29.10 | 29.04 | -2.10% | 678 |
| Jul 30, 2026 | 29.58 | 29.73 | 29.50 | 29.73 | 29.67 | 0.48% | 739 |
| Jul 29, 2026 | 29.56 | 29.70 | 29.50 | 29.58 | 29.53 | -0.76% | 1,931 |
| Jul 28, 2026 | 29.78 | 29.84 | 29.76 | 29.81 | 29.75 | 0.84% | 5,336 |
| Jul 27, 2026 | 29.64 | 29.67 | 29.51 | 29.56 | 29.51 | -0.08% | 12,323 |
| Jul 24, 2026 | 29.50 | 29.62 | 29.50 | 29.59 | 29.53 | 0.68% | 770 |
| Jul 23, 2026 | 29.52 | 29.52 | 29.39 | 29.39 | 29.33 | -0.67% | 1,230 |
| Jul 22, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.53 | 1.13% | 315 |
| Jul 21, 2026 | 29.34 | 29.34 | 29.26 | 29.26 | 29.20 | 0.69% | 381 |
| Jul 20, 2026 | 29.28 | 29.28 | 29.06 | 29.06 | 29.00 | -0.92% | 558 |