First Trust Nasdaq Food & Beverage ETF (FTXG)
NASDAQ: FTXG · Real-Time Price · USD
22.78
+0.08 (0.34%)
At close: May 30, 2025, 4:00 PM
22.78
0.00 (0.00%)
After-hours: May 30, 2025, 4:15 PM EDT
FTXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 22.67 | 22.84 | 22.67 | 22.78 | 22.78 | 0.33% | 22,010 |
| May 29, 2025 | 22.49 | 22.72 | 22.45 | 22.70 | 22.70 | 0.95% | 86,156 |
| May 28, 2025 | 22.72 | 22.77 | 22.47 | 22.49 | 22.49 | -1.14% | 14,382 |
| May 27, 2025 | 22.53 | 22.75 | 22.52 | 22.75 | 22.75 | 1.47% | 106,473 |
| May 23, 2025 | 22.23 | 22.47 | 22.20 | 22.42 | 22.42 | 0.04% | 33,400 |
| May 22, 2025 | 22.47 | 22.49 | 22.25 | 22.41 | 22.41 | -0.62% | 50,604 |
| May 21, 2025 | 22.84 | 22.84 | 22.52 | 22.55 | 22.55 | -1.83% | 53,705 |
| May 20, 2025 | 22.92 | 23.09 | 22.90 | 22.97 | 22.97 | 0.22% | 31,650 |
| May 19, 2025 | 22.94 | 22.94 | 22.85 | 22.92 | 22.92 | -0.22% | 60,078 |
| May 16, 2025 | 22.80 | 22.97 | 22.71 | 22.97 | 22.97 | 0.79% | 43,140 |
| May 15, 2025 | 22.42 | 22.79 | 22.42 | 22.79 | 22.79 | 1.92% | 48,312 |
| May 14, 2025 | 22.41 | 22.43 | 22.27 | 22.36 | 22.36 | -0.84% | 10,594 |
| May 13, 2025 | 22.84 | 22.84 | 22.55 | 22.55 | 22.55 | -1.00% | 5,075 |
| May 12, 2025 | 22.78 | 22.80 | 22.62 | 22.78 | 22.78 | 0.52% | 3,998 |
| May 9, 2025 | 22.68 | 22.81 | 22.65 | 22.66 | 22.66 | -0.35% | 24,938 |
| May 8, 2025 | 22.65 | 22.88 | 22.65 | 22.74 | 22.74 | 0.40% | 6,569 |
| May 7, 2025 | 22.69 | 22.74 | 22.57 | 22.65 | 22.65 | -0.22% | 7,849 |
| May 6, 2025 | 22.67 | 22.78 | 22.64 | 22.70 | 22.70 | -0.26% | 70,390 |
| May 5, 2025 | 22.82 | 22.82 | 22.62 | 22.76 | 22.76 | -0.48% | 19,899 |
| May 2, 2025 | 22.85 | 22.92 | 22.79 | 22.87 | 22.87 | 0.26% | 16,187 |
| May 1, 2025 | 22.93 | 22.97 | 22.80 | 22.81 | 22.81 | -1.47% | 13,371 |
| Apr 30, 2025 | 23.08 | 23.19 | 22.85 | 23.15 | 23.15 | 0.83% | 26,913 |
| Apr 29, 2025 | 22.75 | 22.96 | 22.73 | 22.96 | 22.96 | 0.61% | 7,879 |
| Apr 28, 2025 | 22.95 | 22.95 | 22.71 | 22.82 | 22.82 | -0.52% | 42,143 |
| Apr 25, 2025 | 22.83 | 22.94 | 22.76 | 22.94 | 22.94 | -0.61% | 10,904 |
| Apr 24, 2025 | 23.30 | 23.30 | 23.05 | 23.08 | 23.08 | -1.16% | 8,812 |
| Apr 23, 2025 | 23.53 | 23.60 | 23.20 | 23.35 | 23.35 | -0.43% | 113,493 |
| Apr 22, 2025 | 23.34 | 23.61 | 23.26 | 23.45 | 23.45 | 1.16% | 38,537 |
| Apr 21, 2025 | 23.12 | 23.23 | 22.99 | 23.18 | 23.18 | -0.39% | 9,389 |
| Apr 17, 2025 | 22.93 | 23.32 | 22.93 | 23.27 | 23.27 | 1.84% | 34,908 |
| Apr 16, 2025 | 23.23 | 23.25 | 22.82 | 22.85 | 22.85 | -1.51% | 34,707 |
| Apr 15, 2025 | 23.49 | 23.49 | 23.12 | 23.20 | 23.20 | -1.57% | 27,725 |
| Apr 14, 2025 | 23.31 | 23.60 | 23.30 | 23.57 | 23.57 | 1.77% | 40,437 |
| Apr 11, 2025 | 22.90 | 23.31 | 22.78 | 23.16 | 23.16 | 1.40% | 56,311 |
| Apr 10, 2025 | 22.74 | 23.03 | 22.55 | 22.84 | 22.84 | -0.35% | 162,782 |
| Apr 9, 2025 | 21.89 | 22.99 | 21.81 | 22.92 | 22.92 | 4.12% | 447,821 |
| Apr 8, 2025 | 22.73 | 22.74 | 21.90 | 22.01 | 22.01 | -2.25% | 8,018 |
| Apr 7, 2025 | 22.29 | 22.74 | 22.29 | 22.52 | 22.52 | -1.79% | 10,926 |
| Apr 4, 2025 | 23.56 | 23.63 | 22.85 | 22.93 | 22.93 | -3.74% | 63,232 |
| Apr 3, 2025 | 23.44 | 23.92 | 23.44 | 23.82 | 23.82 | 1.19% | 23,840 |
| Apr 2, 2025 | 23.65 | 23.65 | 23.48 | 23.54 | 23.54 | -0.68% | 4,173 |
| Apr 1, 2025 | 23.74 | 23.74 | 23.53 | 23.70 | 23.70 | 0.25% | 56,929 |
| Mar 31, 2025 | 23.45 | 23.78 | 23.45 | 23.64 | 23.64 | 0.94% | 11,624 |
| Mar 28, 2025 | 23.54 | 23.65 | 23.29 | 23.42 | 23.42 | -0.34% | 11,194 |
| Mar 27, 2025 | 23.34 | 23.51 | 23.34 | 23.50 | 23.50 | 0.77% | 18,082 |
| Mar 26, 2025 | 22.86 | 23.35 | 22.86 | 23.32 | 23.23 | 2.06% | 8,703 |
| Mar 25, 2025 | 22.91 | 22.94 | 22.85 | 22.85 | 22.76 | -0.39% | 7,099 |
| Mar 24, 2025 | 22.78 | 22.97 | 22.78 | 22.94 | 22.85 | 0.14% | 2,246 |
| Mar 21, 2025 | 22.90 | 22.97 | 22.88 | 22.91 | 22.82 | -0.31% | 4,005 |
| Mar 20, 2025 | 23.12 | 23.12 | 22.93 | 22.98 | 22.89 | -0.48% | 9,940 |