First Trust Nasdaq Food & Beverage ETF (FTXG)
NASDAQ: FTXG · Real-Time Price · USD
22.78
+0.46 (2.04%)
Jul 22, 2025, 1:38 PM - Market open
FTXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 22.78 | 22.78 | 22.75 | 22.76 | - | 1.95% | 613 |
| Jul 21, 2025 | 22.48 | 22.48 | 22.31 | 22.32 | 22.32 | -0.49% | 15,233 |
| Jul 18, 2025 | 22.63 | 22.63 | 22.42 | 22.43 | 22.43 | -0.55% | 18,895 |
| Jul 17, 2025 | 22.26 | 22.57 | 22.26 | 22.56 | 22.56 | 1.82% | 8,784 |
| Jul 16, 2025 | 21.94 | 22.17 | 21.90 | 22.16 | 22.16 | 0.94% | 42,715 |
| Jul 15, 2025 | 22.17 | 22.22 | 21.95 | 21.95 | 21.95 | -1.22% | 27,353 |
| Jul 14, 2025 | 22.33 | 22.33 | 22.10 | 22.22 | 22.22 | -0.27% | 204,160 |
| Jul 11, 2025 | 22.16 | 22.35 | 22.05 | 22.28 | 22.28 | -0.22% | 70,215 |
| Jul 10, 2025 | 22.15 | 22.42 | 22.01 | 22.33 | 22.33 | 0.36% | 29,697 |
| Jul 9, 2025 | 22.48 | 22.48 | 22.06 | 22.25 | 22.25 | -0.76% | 40,502 |
| Jul 8, 2025 | 22.35 | 22.55 | 22.33 | 22.42 | 22.42 | -0.04% | 4,172 |
| Jul 7, 2025 | 22.65 | 22.65 | 22.39 | 22.43 | 22.43 | -1.19% | 17,879 |
| Jul 3, 2025 | 22.75 | 22.77 | 22.70 | 22.70 | 22.70 | -0.70% | 63,725 |
| Jul 2, 2025 | 22.67 | 22.93 | 22.64 | 22.86 | 22.86 | 0.93% | 336,534 |
| Jul 1, 2025 | 22.20 | 22.86 | 22.20 | 22.65 | 22.65 | 2.12% | 104,147 |
| Jun 30, 2025 | 21.97 | 22.19 | 21.97 | 22.18 | 22.18 | 0.64% | 114,904 |
| Jun 27, 2025 | 22.01 | 22.10 | 21.90 | 22.04 | 22.04 | 0.23% | 62,523 |
| Jun 26, 2025 | 22.00 | 22.17 | 21.97 | 21.99 | 21.99 | -0.36% | 88,079 |
| Jun 25, 2025 | 22.34 | 22.34 | 22.07 | 22.07 | 21.91 | -1.91% | 22,252 |
| Jun 24, 2025 | 22.51 | 22.56 | 22.47 | 22.50 | 22.34 | -0.09% | 9,429 |
| Jun 23, 2025 | 22.43 | 22.54 | 22.32 | 22.52 | 22.36 | 0.63% | 9,686 |
| Jun 20, 2025 | 22.42 | 22.54 | 22.38 | 22.38 | 22.22 | 0.31% | 41,495 |
| Jun 18, 2025 | 22.36 | 22.44 | 22.30 | 22.31 | 22.15 | -0.04% | 31,024 |
| Jun 17, 2025 | 22.48 | 22.50 | 22.32 | 22.32 | 22.16 | -0.80% | 11,732 |
| Jun 16, 2025 | 22.45 | 22.62 | 22.39 | 22.50 | 22.34 | 0.27% | 16,164 |
| Jun 13, 2025 | 22.57 | 22.77 | 22.38 | 22.44 | 22.28 | -0.75% | 68,698 |
| Jun 12, 2025 | 22.36 | 22.63 | 22.36 | 22.61 | 22.45 | 0.90% | 10,518 |
| Jun 11, 2025 | 22.47 | 22.49 | 22.35 | 22.41 | 22.25 | -0.59% | 19,233 |
| Jun 10, 2025 | 22.59 | 22.62 | 22.50 | 22.54 | 22.38 | 0.04% | 7,706 |
| Jun 9, 2025 | 22.39 | 22.59 | 22.39 | 22.53 | 22.37 | 0.13% | 9,058 |
| Jun 6, 2025 | 22.52 | 22.52 | 22.39 | 22.50 | 22.34 | 0.76% | 4,652 |
| Jun 5, 2025 | 22.51 | 22.51 | 22.31 | 22.33 | 22.17 | -1.11% | 18,381 |
| Jun 4, 2025 | 22.59 | 22.69 | 22.54 | 22.58 | 22.42 | -0.22% | 47,631 |
| Jun 3, 2025 | 22.50 | 22.70 | 22.50 | 22.63 | 22.47 | -0.40% | 7,489 |
| Jun 2, 2025 | 22.56 | 22.72 | 22.44 | 22.72 | 22.56 | -0.26% | 29,705 |
| May 30, 2025 | 22.67 | 22.84 | 22.67 | 22.78 | 22.61 | 0.33% | 22,010 |
| May 29, 2025 | 22.49 | 22.72 | 22.45 | 22.70 | 22.54 | 0.95% | 86,156 |
| May 28, 2025 | 22.72 | 22.77 | 22.47 | 22.49 | 22.33 | -1.14% | 14,382 |
| May 27, 2025 | 22.53 | 22.75 | 22.52 | 22.75 | 22.59 | 1.47% | 106,473 |
| May 23, 2025 | 22.23 | 22.47 | 22.20 | 22.42 | 22.26 | 0.04% | 33,400 |
| May 22, 2025 | 22.47 | 22.49 | 22.25 | 22.41 | 22.25 | -0.62% | 50,604 |
| May 21, 2025 | 22.84 | 22.84 | 22.52 | 22.55 | 22.39 | -1.83% | 53,705 |
| May 20, 2025 | 22.92 | 23.09 | 22.90 | 22.97 | 22.80 | 0.22% | 31,650 |
| May 19, 2025 | 22.94 | 22.94 | 22.85 | 22.92 | 22.75 | -0.22% | 60,078 |
| May 16, 2025 | 22.80 | 22.97 | 22.71 | 22.97 | 22.80 | 0.79% | 43,140 |
| May 15, 2025 | 22.42 | 22.79 | 22.42 | 22.79 | 22.62 | 1.92% | 48,312 |
| May 14, 2025 | 22.41 | 22.43 | 22.27 | 22.36 | 22.20 | -0.84% | 10,594 |
| May 13, 2025 | 22.84 | 22.84 | 22.55 | 22.55 | 22.39 | -1.00% | 5,075 |
| May 12, 2025 | 22.78 | 22.80 | 22.62 | 22.78 | 22.61 | 0.52% | 3,998 |
| May 9, 2025 | 22.68 | 22.81 | 22.65 | 22.66 | 22.50 | -0.35% | 24,938 |