First Trust Indxx Global Agriculture ETF (FTAG)

NASDAQ: FTAG · Real-Time Price · USD

29.10

-0.63 (-2.11%)

At close: Jul 31, 2026, 4:00 PM EDT

29.17

+0.07 (0.24%)

After-hours: Jul 31, 2026, 4:15 PM EDT

FTAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	28.92	29.19	28.92	29.17	29.17	-1.87%	678
Jul 30, 2026	29.58	29.73	29.50	29.73	29.73	0.48%	739
Jul 29, 2026	29.56	29.70	29.50	29.58	29.58	-0.76%	1,931
Jul 28, 2026	29.78	29.84	29.76	29.81	29.81	0.84%	5,336
Jul 27, 2026	29.64	29.67	29.51	29.56	29.56	-0.08%	12,323
Jul 24, 2026	29.50	29.62	29.50	29.59	29.59	0.68%	770
Jul 23, 2026	29.52	29.52	29.39	29.39	29.39	-0.67%	1,230
Jul 22, 2026	29.59	29.59	29.59	29.59	29.59	1.13%	315
Jul 21, 2026	29.34	29.34	29.26	29.26	29.26	0.69%	381
Jul 20, 2026	29.28	29.28	29.06	29.06	29.06	-0.92%	558
Jul 17, 2026	29.24	29.38	29.24	29.33	29.33	0.38%	2,983
Jul 16, 2026	29.23	29.28	29.22	29.22	29.22	0.20%	714
Jul 15, 2026	29.06	29.16	28.92	29.16	29.16	-0.46%	2,413
Jul 14, 2026	29.34	29.34	29.30	29.30	29.30	0.37%	657
Jul 13, 2026	29.27	29.27	29.12	29.19	29.19	0.37%	2,645
Jul 10, 2026	29.03	29.14	28.99	29.08	29.08	0.44%	6,223
Jul 9, 2026	29.17	29.17	28.96	28.96	28.96	-0.79%	192
Jul 8, 2026	29.09	29.19	29.09	29.19	29.19	-0.10%	389
Jul 7, 2026	29.22	29.22	29.22	29.22	29.22	-1.20%	330
Jul 6, 2026	29.34	29.57	29.30	29.57	29.57	0.49%	3,676
Jul 2, 2026	29.28	29.43	29.28	29.43	29.43	1.95%	1,101
Jul 1, 2026	29.00	29.00	28.87	28.87	28.86	-0.14%	344
Jun 30, 2026	28.82	28.90	28.80	28.90	28.90	0.90%	3,915
Jun 29, 2026	28.50	28.66	28.45	28.65	28.65	-0.59%	6,093
Jun 26, 2026	28.96	28.96	28.82	28.82	28.82	0.06%	2,360
Jun 25, 2026	28.80	28.80	28.80	28.80	28.80	2.52%	364
Jun 24, 2026	28.10	28.35	28.04	28.27	28.09	0.83%	9,241
Jun 23, 2026	27.98	28.18	27.90	28.04	27.86	-1.13%	1,403
Jun 22, 2026	28.40	28.40	28.36	28.36	28.18	0.11%	1,860
Jun 18, 2026	28.42	28.42	28.28	28.32	28.14	-0.60%	5,412
Jun 17, 2026	28.86	28.86	28.49	28.49	28.31	-0.25%	928
Jun 16, 2026	28.61	28.63	28.57	28.57	28.38	-0.01%	3,689
Jun 15, 2026	28.78	28.78	28.57	28.57	28.39	-0.29%	1,945
Jun 12, 2026	28.49	28.65	28.49	28.65	28.47	0.92%	1,091
Jun 11, 2026	28.12	28.39	28.09	28.39	28.21	1.97%	3,803
Jun 10, 2026	27.94	28.04	27.84	27.84	27.67	-1.15%	16,013
Jun 9, 2026	28.28	28.28	27.85	28.17	27.99	0.07%	2,632
Jun 8, 2026	28.34	28.35	28.15	28.15	27.97	-1.21%	1,431
Jun 5, 2026	28.93	28.94	28.43	28.49	28.31	-0.07%	20,575
Jun 4, 2026	29.25	29.32	28.51	28.51	28.33	-1.95%	171,069
Jun 3, 2026	29.20	29.20	29.06	29.08	28.89	0.23%	1,092
Jun 2, 2026	28.79	29.03	28.79	29.01	28.83	0.75%	3,634
Jun 1, 2026	28.65	28.80	28.51	28.80	28.61	-0.71%	4,839
May 29, 2026	29.15	29.17	29.00	29.00	28.82	-1.04%	2,348
May 28, 2026	29.17	29.37	29.17	29.31	29.12	0.31%	3,777
May 27, 2026	29.12	29.22	29.12	29.22	29.03	0.36%	363
May 26, 2026	29.23	29.28	29.11	29.11	28.92	-0.05%	3,702
May 22, 2026	29.03	29.18	29.03	29.13	28.94	-0.08%	6,383
May 21, 2026	28.90	29.19	28.90	29.15	28.96	-0.80%	1,397
May 20, 2026	29.38	29.38	29.38	29.38	29.20	0.03%	303