First Trust Nasdaq Food & Beverage ETF (FTXG)
NASDAQ: FTXG · Real-Time Price · USD
21.78
+0.19 (0.87%)
At close: Nov 26, 2025, 4:00 PM EST
21.78
0.00 (0.00%)
After-hours: Nov 26, 2025, 4:15 PM EST
FTXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 21.68 | 21.84 | 21.68 | 21.81 | 21.81 | 1.00% | 15,577 |
| Nov 25, 2025 | 21.59 | 21.60 | 21.55 | 21.60 | 21.59 | 0.82% | 6,787 |
| Nov 24, 2025 | 21.42 | 21.47 | 21.32 | 21.42 | 21.42 | 0.03% | 53,945 |
| Nov 21, 2025 | 21.44 | 21.49 | 21.41 | 21.41 | 21.41 | 1.20% | 2,359 |
| Nov 20, 2025 | 21.28 | 21.33 | 21.13 | 21.16 | 21.16 | -0.28% | 55,467 |
| Nov 19, 2025 | 21.25 | 21.32 | 21.22 | 21.22 | 21.22 | -0.77% | 2,882 |
| Nov 18, 2025 | 21.23 | 21.40 | 21.21 | 21.38 | 21.38 | 1.32% | 6,382 |
| Nov 17, 2025 | 21.33 | 21.39 | 21.10 | 21.11 | 21.11 | -0.98% | 4,312 |
| Nov 14, 2025 | 21.35 | 21.51 | 21.18 | 21.31 | 21.31 | -0.12% | 68,651 |
| Nov 13, 2025 | 21.25 | 21.49 | 21.25 | 21.34 | 21.34 | 0.59% | 4,463 |
| Nov 12, 2025 | 21.25 | 21.34 | 21.21 | 21.22 | 21.22 | -0.04% | 5,573 |
| Nov 11, 2025 | 20.88 | 21.25 | 20.88 | 21.22 | 21.22 | 1.61% | 4,825 |
| Nov 10, 2025 | 20.80 | 20.91 | 20.80 | 20.89 | 20.89 | 0.04% | 5,365 |
| Nov 7, 2025 | 20.61 | 20.96 | 20.61 | 20.88 | 20.88 | 1.55% | 8,265 |
| Nov 6, 2025 | 20.67 | 20.74 | 20.55 | 20.56 | 20.56 | -0.92% | 13,892 |
| Nov 5, 2025 | 20.71 | 20.84 | 20.70 | 20.75 | 20.75 | 0.14% | 19,108 |
| Nov 4, 2025 | 20.73 | 20.80 | 20.63 | 20.72 | 20.72 | -0.10% | 18,883 |
| Nov 3, 2025 | 20.83 | 20.83 | 20.64 | 20.74 | 20.74 | -0.60% | 9,638 |
| Oct 31, 2025 | 20.75 | 20.91 | 20.72 | 20.87 | 20.87 | -0.16% | 8,960 |
| Oct 30, 2025 | 20.90 | 21.00 | 20.90 | 20.90 | 20.90 | 0.19% | 17,198 |
| Oct 29, 2025 | 21.26 | 21.26 | 20.82 | 20.86 | 20.86 | -2.97% | 32,628 |
| Oct 28, 2025 | 21.61 | 21.65 | 21.48 | 21.50 | 21.50 | -0.81% | 14,627 |
| Oct 27, 2025 | 21.72 | 21.72 | 21.60 | 21.67 | 21.67 | 0.59% | 13,829 |
| Oct 24, 2025 | 21.60 | 21.64 | 21.54 | 21.55 | 21.55 | -0.25% | 18,978 |
| Oct 23, 2025 | 21.71 | 21.71 | 21.55 | 21.60 | 21.60 | -0.76% | 15,421 |
| Oct 22, 2025 | 21.70 | 21.95 | 21.70 | 21.77 | 21.77 | 0.19% | 103,681 |
| Oct 21, 2025 | 21.89 | 21.89 | 21.70 | 21.72 | 21.72 | -0.58% | 16,947 |
| Oct 20, 2025 | 21.91 | 21.91 | 21.83 | 21.85 | 21.85 | -0.04% | 14,097 |
| Oct 17, 2025 | 21.65 | 21.87 | 21.62 | 21.86 | 21.86 | 1.09% | 11,548 |
| Oct 16, 2025 | 21.69 | 21.81 | 21.62 | 21.62 | 21.62 | 0.18% | 8,560 |
| Oct 15, 2025 | 21.63 | 21.75 | 21.47 | 21.59 | 21.58 | 0.06% | 12,754 |
| Oct 14, 2025 | 21.24 | 21.57 | 21.24 | 21.57 | 21.57 | 1.27% | 3,472 |
| Oct 13, 2025 | 21.29 | 21.35 | 21.23 | 21.30 | 21.30 | -0.50% | 7,397 |
| Oct 10, 2025 | 21.50 | 21.52 | 21.39 | 21.41 | 21.41 | 0.43% | 19,780 |
| Oct 9, 2025 | 21.39 | 21.39 | 21.28 | 21.32 | 21.32 | -0.21% | 12,321 |
| Oct 8, 2025 | 21.54 | 21.55 | 21.31 | 21.36 | 21.36 | -0.94% | 22,412 |
| Oct 7, 2025 | 21.44 | 21.58 | 21.37 | 21.56 | 21.56 | 0.63% | 14,149 |
| Oct 6, 2025 | 21.57 | 21.57 | 21.40 | 21.43 | 21.43 | -0.68% | 19,321 |
| Oct 3, 2025 | 21.49 | 21.66 | 21.44 | 21.58 | 21.58 | 0.62% | 39,299 |
| Oct 2, 2025 | 21.38 | 21.46 | 21.38 | 21.44 | 21.44 | -0.31% | 14,745 |
| Oct 1, 2025 | 21.42 | 21.52 | 21.34 | 21.51 | 21.51 | 0.34% | 35,852 |
| Sep 30, 2025 | 21.36 | 21.47 | 21.34 | 21.44 | 21.44 | 0.36% | 14,989 |
| Sep 29, 2025 | 21.28 | 21.37 | 21.26 | 21.36 | 21.36 | -0.28% | 42,221 |
| Sep 26, 2025 | 21.29 | 21.42 | 21.29 | 21.42 | 21.42 | 0.95% | 12,037 |
| Sep 25, 2025 | 21.70 | 21.77 | 21.22 | 21.22 | 21.22 | -2.54% | 148,277 |
| Sep 24, 2025 | 21.71 | 21.85 | 21.71 | 21.77 | 21.61 | 0.75% | 39,620 |
| Sep 23, 2025 | 21.68 | 21.69 | 21.58 | 21.61 | 21.45 | 0.12% | 41,897 |
| Sep 22, 2025 | 21.69 | 21.72 | 21.54 | 21.59 | 21.42 | -0.97% | 21,220 |
| Sep 19, 2025 | 21.84 | 21.85 | 21.77 | 21.80 | 21.64 | 0.11% | 6,223 |
| Sep 18, 2025 | 21.78 | 21.83 | 21.72 | 21.77 | 21.61 | 0.01% | 80,991 |