First Trust Nasdaq Food & Beverage ETF (FTXG)
NASDAQ: FTXG · Real-Time Price · USD
22.22
-0.05 (-0.23%)
At close: Sep 4, 2025, 4:00 PM
22.22
0.00 (0.00%)
After-hours: Sep 4, 2025, 4:15 PM EDT
FTXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 22.34 | 22.36 | 22.18 | 22.22 | - | -0.22% | 250,476 |
| Sep 3, 2025 | 22.12 | 22.28 | 22.12 | 22.27 | 22.27 | 0.03% | 7,987 |
| Sep 2, 2025 | 22.48 | 22.48 | 22.18 | 22.26 | 22.26 | -1.07% | 21,716 |
| Aug 29, 2025 | 22.42 | 22.51 | 22.39 | 22.50 | 22.50 | 0.99% | 10,062 |
| Aug 28, 2025 | 22.38 | 22.38 | 22.18 | 22.28 | 22.28 | -1.16% | 9,519 |
| Aug 27, 2025 | 22.36 | 22.55 | 22.36 | 22.55 | 22.55 | 0.30% | 13,399 |
| Aug 26, 2025 | 22.57 | 22.61 | 22.43 | 22.48 | 22.48 | -1.06% | 16,726 |
| Aug 25, 2025 | 22.91 | 22.91 | 22.69 | 22.72 | 22.72 | -1.44% | 12,693 |
| Aug 22, 2025 | 22.96 | 23.10 | 22.95 | 23.05 | 23.05 | 1.10% | 11,571 |
| Aug 21, 2025 | 22.80 | 22.82 | 22.70 | 22.80 | 22.80 | - | 9,162 |
| Aug 20, 2025 | 22.78 | 22.93 | 22.76 | 22.80 | 22.80 | 0.48% | 43,271 |
| Aug 19, 2025 | 22.68 | 22.70 | 22.57 | 22.69 | 22.69 | 0.92% | 12,227 |
| Aug 18, 2025 | 22.58 | 22.63 | 22.47 | 22.49 | 22.49 | -0.52% | 9,394 |
| Aug 15, 2025 | 22.59 | 22.65 | 22.52 | 22.60 | 22.60 | 0.11% | 10,138 |
| Aug 14, 2025 | 22.53 | 22.59 | 22.52 | 22.58 | 22.58 | -0.88% | 9,161 |
| Aug 13, 2025 | 22.50 | 22.81 | 22.50 | 22.78 | 22.78 | 1.11% | 17,772 |
| Aug 12, 2025 | 22.51 | 22.64 | 22.51 | 22.53 | 22.53 | 0.24% | 15,652 |
| Aug 11, 2025 | 22.61 | 22.64 | 22.35 | 22.48 | 22.48 | -0.50% | 50,044 |
| Aug 8, 2025 | 22.61 | 22.61 | 22.56 | 22.59 | 22.59 | 0.41% | 10,033 |
| Aug 7, 2025 | 22.29 | 22.54 | 22.25 | 22.50 | 22.50 | 0.91% | 14,935 |
| Aug 6, 2025 | 22.27 | 22.38 | 22.23 | 22.29 | 22.29 | 0.16% | 16,217 |
| Aug 5, 2025 | 22.27 | 22.36 | 22.22 | 22.26 | 22.26 | 0.17% | 16,880 |
| Aug 4, 2025 | 22.11 | 22.28 | 22.11 | 22.22 | 22.22 | 0.45% | 16,232 |
| Aug 1, 2025 | 22.19 | 22.19 | 22.07 | 22.12 | 22.12 | 0.06% | 10,006 |
| Jul 31, 2025 | 22.27 | 22.37 | 22.10 | 22.11 | 22.11 | -1.69% | 42,983 |
| Jul 30, 2025 | 22.73 | 22.79 | 22.43 | 22.49 | 22.49 | -1.09% | 24,085 |
| Jul 29, 2025 | 22.56 | 22.75 | 22.56 | 22.74 | 22.74 | 1.00% | 15,234 |
| Jul 28, 2025 | 22.67 | 22.67 | 22.51 | 22.51 | 22.51 | -1.28% | 26,901 |
| Jul 25, 2025 | 22.71 | 22.80 | 22.60 | 22.80 | 22.80 | 0.15% | 69,235 |
| Jul 24, 2025 | 22.87 | 22.92 | 22.74 | 22.77 | 22.77 | -0.67% | 21,641 |
| Jul 23, 2025 | 22.88 | 23.04 | 22.84 | 22.92 | 22.92 | 0.36% | 13,544 |
| Jul 22, 2025 | 22.78 | 22.84 | 22.61 | 22.84 | 22.84 | 2.31% | 15,775 |
| 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 |