Skip to main content
logo
First Trust Nasdaq Food & Beverage ETF (FTXG)
NASDAQ: FTXG · Real-Time Price · USD
22.08
+0.12 (0.55%)
At close: Mar 30, 2026, 4:00 PM EDT
22.08
0.00 (0.00%)
After-hours: Mar 30, 2026, 4:15 PM EDT

FTXG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 202622.2222.2222.0322.0922.090.59%2,357
Mar 27, 202621.9922.1321.9021.9621.960.75%14,332
Mar 26, 202621.8422.0121.7521.8021.80-0.37%11,007
Mar 25, 202621.8021.9021.6221.8821.790.53%41,527
Mar 24, 202621.5621.9121.5621.7721.680.53%14,338
Mar 23, 202621.6521.8021.6421.6521.560.52%165,328
Mar 20, 202621.8421.8421.4721.5421.45-1.62%35,007
Mar 19, 202622.1522.1521.8421.8921.80-0.97%17,452
Mar 18, 202622.3222.3222.0922.1122.02-2.06%9,060
Mar 17, 202622.6422.7022.5622.5722.480.45%17,251
Mar 16, 202622.7022.7222.4722.4722.38-0.28%4,859
Mar 13, 202622.6022.6022.5022.5422.440.43%52,745
Mar 12, 202622.5022.7622.4322.4422.35-0.80%14,913
Mar 11, 202622.7322.7422.4422.6222.53-0.63%10,270
Mar 10, 202622.7822.9622.7522.7622.67-0.89%13,796
Mar 9, 202623.0323.0322.6722.9722.88-0.18%4,748
Mar 6, 202622.7523.0122.6423.0122.920.52%7,941
Mar 5, 202623.2023.2022.8622.8922.80-1.31%17,427
Mar 4, 202623.1923.2023.1523.1923.10-0.80%23,868
Mar 3, 202623.5023.5423.3223.3823.29-1.63%8,505
Mar 2, 202623.8623.8623.7023.7723.67-0.70%3,316
Feb 27, 202623.6523.9423.6523.9423.841.43%5,396
Feb 26, 202623.6823.7223.5323.6023.500.46%12,977
Feb 25, 202623.6423.6423.2823.4923.40-1.12%23,737
Feb 24, 202623.5223.7623.5223.7623.661.18%14,987
Feb 23, 202623.2423.5523.2423.4823.380.69%52,932
Feb 20, 202623.2723.3423.2323.3223.220.41%26,438
Feb 19, 202623.2523.2523.1023.2223.13-0.25%28,276
Feb 18, 202623.1523.2823.0823.2823.180.70%23,496
Feb 17, 202623.6623.7422.9123.1223.02-2.10%40,669
Feb 13, 202623.6023.7123.4323.6223.52-0.04%99,774
Feb 12, 202623.7223.8623.6123.6223.530.01%60,765
Feb 11, 202623.3123.6223.1723.6223.521.25%18,134
Feb 10, 202623.2823.4023.1823.3323.230.34%13,423
Feb 9, 202623.1823.2923.0623.2523.16-0.38%66,353
Feb 6, 202623.1423.4023.1423.3423.241.16%49,875
Feb 5, 202623.2923.2922.9623.0722.98-0.03%19,282
Feb 4, 202622.9023.1822.9023.0822.981.17%31,444
Feb 3, 202622.2822.8522.2822.8122.721.77%46,492
Feb 2, 202622.3822.4522.1822.4122.320.25%22,786
Jan 30, 202622.0622.3622.0322.3622.271.36%20,136
Jan 29, 202622.1422.2622.0522.0621.970.08%17,534
Jan 28, 202622.2822.4021.9222.0421.95-1.11%10,526
Jan 27, 202622.0422.3022.0422.2922.201.13%26,703
Jan 26, 202622.0322.1121.9722.0421.950.39%32,665
Jan 23, 202621.8521.9721.8021.9521.860.47%31,864
Jan 22, 202621.8621.9621.8221.8521.76-0.46%17,500
Jan 21, 202621.7821.9521.7721.9521.860.15%48,853
Jan 20, 202621.6421.9421.5521.9221.831.00%30,495
Jan 16, 202621.7421.7421.6821.7021.61-1.12%3,050