First Trust Nasdaq Food & Beverage ETF (FTXG)
NASDAQ: FTXG · Real-Time Price · USD
22.96
+0.14 (0.61%)
Apr 29, 2025, 4:00 PM EDT - Market closed
FTXG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 29, 2025 | 22.75 | 22.96 | 22.73 | 22.96 | 22.96 | 0.61% | 7,829 |
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 |
Mar 19, 2025 | 23.08 | 23.09 | 22.92 | 23.09 | 23.00 | -0.36% | 11,298 |
Mar 18, 2025 | 23.32 | 23.36 | 23.16 | 23.17 | 23.08 | -0.72% | 10,049 |
Mar 17, 2025 | 22.99 | 23.44 | 22.99 | 23.34 | 23.25 | 1.26% | 9,152 |
Mar 14, 2025 | 23.02 | 23.06 | 23.01 | 23.05 | 22.96 | 0.44% | 4,208 |
Mar 13, 2025 | 23.03 | 23.09 | 22.92 | 22.95 | 22.86 | -0.30% | 6,683 |
Mar 12, 2025 | 23.37 | 23.37 | 23.01 | 23.02 | 22.93 | -2.46% | 19,165 |
Mar 11, 2025 | 23.99 | 23.99 | 23.58 | 23.60 | 23.50 | -1.75% | 38,548 |
Mar 10, 2025 | 24.00 | 24.66 | 24.00 | 24.02 | 23.92 | 0.54% | 32,766 |
Mar 7, 2025 | 23.37 | 24.21 | 23.37 | 23.89 | 23.79 | 1.99% | 29,239 |
Mar 6, 2025 | 23.15 | 23.51 | 23.10 | 23.42 | 23.33 | 0.96% | 7,248 |
Mar 5, 2025 | 23.04 | 23.29 | 23.04 | 23.20 | 23.11 | 0.35% | 10,371 |
Mar 4, 2025 | 23.64 | 23.70 | 23.12 | 23.12 | 23.02 | -1.83% | 9,184 |
Mar 3, 2025 | 23.31 | 23.55 | 23.31 | 23.55 | 23.45 | 0.86% | 2,267 |
Feb 28, 2025 | 23.30 | 23.44 | 23.16 | 23.35 | 23.26 | 1.08% | 6,241 |
Feb 27, 2025 | 23.00 | 23.18 | 23.00 | 23.10 | 23.01 | 0.04% | 12,921 |
Feb 26, 2025 | 23.57 | 23.57 | 23.07 | 23.09 | 23.00 | -2.16% | 9,622 |
Feb 25, 2025 | 23.45 | 23.78 | 23.45 | 23.60 | 23.50 | 0.73% | 50,912 |
Feb 24, 2025 | 23.22 | 23.71 | 23.22 | 23.43 | 23.33 | 0.34% | 8,533 |
Feb 21, 2025 | 22.87 | 23.37 | 22.87 | 23.35 | 23.26 | 2.19% | 8,936 |
Feb 20, 2025 | 22.50 | 22.85 | 22.50 | 22.85 | 22.76 | 1.11% | 16,710 |
Feb 19, 2025 | 22.38 | 22.61 | 22.38 | 22.60 | 22.51 | 0.94% | 6,928 |
Feb 18, 2025 | 22.27 | 22.41 | 22.16 | 22.39 | 22.30 | 0.29% | 9,510 |