First Trust Nasdaq Food & Beverage ETF (FTXG)
NASDAQ: FTXG · Real-Time Price · USD
22.29
+0.25 (1.11%)
At close: Jan 27, 2026, 4:00 PM EST
22.47
+0.18 (0.83%)
After-hours: Jan 27, 2026, 5:31 PM EST
FTXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 22.04 | 22.30 | 22.04 | 22.29 | 22.29 | 1.13% | 26,703 |
| Jan 26, 2026 | 22.03 | 22.11 | 21.97 | 22.04 | 22.04 | 0.39% | 32,315 |
| Jan 23, 2026 | 21.85 | 21.97 | 21.80 | 21.95 | 21.95 | 0.47% | 31,864 |
| Jan 22, 2026 | 21.86 | 21.96 | 21.82 | 21.85 | 21.85 | -0.46% | 17,500 |
| Jan 21, 2026 | 21.78 | 21.95 | 21.77 | 21.95 | 21.95 | 0.15% | 48,853 |
| Jan 20, 2026 | 21.64 | 21.94 | 21.55 | 21.92 | 21.92 | 1.00% | 30,495 |
| Jan 16, 2026 | 21.74 | 21.74 | 21.68 | 21.70 | 21.70 | -1.12% | 3,050 |
| Jan 15, 2026 | 21.77 | 21.95 | 21.74 | 21.95 | 21.94 | 0.72% | 7,384 |
| Jan 14, 2026 | 21.32 | 21.84 | 21.32 | 21.79 | 21.79 | 2.00% | 3,739 |
| Jan 13, 2026 | 21.13 | 21.38 | 21.13 | 21.36 | 21.36 | 1.01% | 6,589 |
| Jan 12, 2026 | 21.19 | 21.22 | 21.13 | 21.15 | 21.15 | 0.18% | 15,715 |
| Jan 9, 2026 | 20.91 | 21.14 | 20.87 | 21.11 | 21.11 | 0.91% | 19,554 |
| Jan 8, 2026 | 20.62 | 20.94 | 20.62 | 20.92 | 20.92 | 2.30% | 4,857 |
| Jan 7, 2026 | 20.70 | 20.70 | 20.43 | 20.45 | 20.45 | -1.43% | 10,473 |
| Jan 6, 2026 | 20.68 | 20.78 | 20.68 | 20.74 | 20.74 | 0.01% | 13,539 |
| Jan 5, 2026 | 20.89 | 20.89 | 20.68 | 20.74 | 20.74 | -0.91% | 5,897 |
| Jan 2, 2026 | 20.96 | 21.05 | 20.80 | 20.93 | 20.93 | -0.05% | 8,160 |
| Dec 31, 2025 | 21.01 | 21.05 | 20.94 | 20.94 | 20.94 | -0.66% | 22,901 |
| Dec 30, 2025 | 21.06 | 21.11 | 21.06 | 21.08 | 21.08 | -0.03% | 10,988 |
| Dec 29, 2025 | 21.04 | 21.13 | 21.04 | 21.09 | 21.09 | 0.02% | 10,396 |
| Dec 26, 2025 | 21.10 | 21.10 | 21.01 | 21.08 | 21.08 | 0.02% | 870 |
| Dec 24, 2025 | 21.00 | 21.08 | 20.97 | 21.08 | 21.08 | 0.63% | 5,363 |
| Dec 23, 2025 | 21.18 | 21.18 | 20.94 | 20.95 | 20.95 | -1.10% | 12,059 |
| Dec 22, 2025 | 21.21 | 21.26 | 21.17 | 21.18 | 21.18 | -0.42% | 6,130 |
| Dec 19, 2025 | 21.43 | 21.43 | 21.27 | 21.27 | 21.27 | -1.09% | 3,297 |
| Dec 18, 2025 | 21.44 | 21.59 | 21.44 | 21.50 | 21.50 | 0.13% | 6,520 |
| Dec 17, 2025 | 21.48 | 21.52 | 21.42 | 21.48 | 21.48 | 0.25% | 10,742 |
| Dec 16, 2025 | 21.64 | 21.64 | 21.42 | 21.42 | 21.42 | -0.87% | 9,026 |
| Dec 15, 2025 | 21.60 | 21.61 | 21.52 | 21.61 | 21.61 | 0.39% | 4,932 |
| Dec 12, 2025 | 21.36 | 21.52 | 21.36 | 21.52 | 21.52 | -0.23% | 3,482 |
| Dec 11, 2025 | 21.44 | 21.65 | 21.44 | 21.57 | 21.38 | 0.71% | 7,647 |
| Dec 10, 2025 | 21.32 | 21.42 | 21.32 | 21.42 | 21.23 | 0.86% | 6,094 |
| Dec 9, 2025 | 21.34 | 21.34 | 21.21 | 21.24 | 21.04 | -0.46% | 35,091 |
| Dec 8, 2025 | 21.35 | 21.38 | 21.33 | 21.34 | 21.14 | -0.17% | 12,028 |
| Dec 5, 2025 | 21.39 | 21.51 | 21.37 | 21.37 | 21.18 | -0.25% | 8,301 |
| Dec 4, 2025 | 21.61 | 21.61 | 21.43 | 21.43 | 21.23 | -0.36% | 18,585 |
| Dec 3, 2025 | 21.77 | 21.77 | 21.50 | 21.50 | 21.31 | -0.24% | 9,709 |
| Dec 2, 2025 | 21.68 | 21.70 | 21.42 | 21.55 | 21.36 | -1.08% | 36,309 |
| Dec 1, 2025 | 21.74 | 21.88 | 21.74 | 21.79 | 21.59 | -0.32% | 14,926 |
| Nov 28, 2025 | 21.79 | 21.88 | 21.77 | 21.86 | 21.66 | 0.34% | 41,199 |
| Nov 26, 2025 | 21.68 | 21.84 | 21.68 | 21.78 | 21.59 | 0.87% | 15,577 |
| Nov 25, 2025 | 21.59 | 21.60 | 21.55 | 21.60 | 21.40 | 0.82% | 6,787 |
| Nov 24, 2025 | 21.42 | 21.47 | 21.32 | 21.42 | 21.23 | 0.03% | 53,945 |
| Nov 21, 2025 | 21.44 | 21.49 | 21.41 | 21.41 | 21.22 | 1.20% | 2,359 |
| Nov 20, 2025 | 21.28 | 21.33 | 21.13 | 21.16 | 20.97 | -0.28% | 55,467 |
| Nov 19, 2025 | 21.25 | 21.32 | 21.22 | 21.22 | 21.03 | -0.77% | 2,882 |
| Nov 18, 2025 | 21.23 | 21.40 | 21.21 | 21.38 | 21.19 | 1.32% | 6,382 |
| Nov 17, 2025 | 21.33 | 21.39 | 21.10 | 21.11 | 20.92 | -0.98% | 4,312 |
| Nov 14, 2025 | 21.35 | 21.51 | 21.18 | 21.31 | 21.12 | -0.12% | 68,651 |
| Nov 13, 2025 | 21.25 | 21.49 | 21.25 | 21.34 | 21.15 | 0.59% | 4,463 |