Skip to main content
First Trust Nasdaq Food & Beverage ETF (FTXG)
NASDAQ: FTXG · Real-Time Price · USD
23.14
+0.17 (0.74%)
Dec 20, 2024, 4:00 PM EST - Market closed

FTXG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.8923.2822.8923.1423.140.74%13,357
Dec 19, 202423.0823.2122.9722.9722.97-0.86%10,395
Dec 18, 202423.4423.5323.1723.1723.17-2.07%61,820
Dec 17, 202423.6423.7823.6323.6623.66-0.21%6,865
Dec 16, 202423.9524.0923.7023.7123.71-1.27%8,492
Dec 13, 202424.0124.1423.9824.0224.02-1.17%6,929
Dec 12, 202424.3324.3624.3024.3024.100.33%8,289
Dec 11, 202424.3024.4424.2024.2224.02-0.42%13,174
Dec 10, 202424.1024.4124.1024.3224.12-0.14%6,294
Dec 9, 202424.1624.5524.1624.3624.161.14%12,382
Dec 6, 202424.4224.4224.0624.0823.89-0.91%6,555
Dec 5, 202424.2824.3424.2324.3024.110.35%5,574
Dec 4, 202424.2024.2824.1924.2224.02-1.17%6,511
Dec 3, 202424.5524.6124.5024.5124.31-0.66%3,023
Dec 2, 202424.7124.7124.5624.6724.47-0.14%7,001
Nov 29, 202424.5924.7224.5924.7024.500.62%2,514
Nov 27, 202424.6224.7024.5324.5524.35-14,049
Nov 26, 202424.4524.5524.4524.5524.350.17%5,573
Nov 25, 202424.3924.6024.3924.5124.310.90%6,973
Nov 22, 202424.2524.2924.2124.2924.090.62%1,695
Nov 21, 202423.8924.1523.8924.1423.940.79%10,595
Nov 20, 202423.7623.9523.7623.9523.760.88%4,171
Nov 19, 202423.6123.7723.6023.7423.55-0.08%5,035
Nov 18, 202423.8123.8323.7223.7623.570.38%6,638
Nov 15, 202424.0624.1123.6323.6723.48-2.03%14,741
Nov 14, 202424.2324.3124.1624.1623.96-0.48%70,121
Nov 13, 202424.1524.2824.1224.2824.080.40%9,720
Nov 12, 202424.1724.2624.1624.1823.980.08%9,129
Nov 11, 202424.1524.4124.1524.1623.96-0.17%8,227
Nov 8, 202424.0324.2324.0324.2024.000.58%5,446
Nov 7, 202424.1524.2024.0324.0623.87-0.82%8,556
Nov 6, 202424.3824.3824.1824.2624.06-0.78%10,011
Nov 5, 202424.0724.4624.0024.4524.250.63%14,219
Nov 4, 202424.3124.3324.2524.3024.100.48%8,998
Nov 1, 202424.2724.2724.1824.1823.99-0.17%7,371
Oct 31, 202424.4024.4124.2224.2224.03-0.74%6,314
Oct 30, 202424.4524.5024.3824.4124.21-0.41%5,126
Oct 29, 202424.7024.7024.5024.5124.31-1.15%3,580
Oct 28, 202424.9224.9224.7824.7924.590.16%1,960
Oct 25, 202424.9224.9324.7124.7524.55-0.36%41,696
Oct 24, 202424.9424.9424.8424.8424.64-0.40%5,025
Oct 23, 202424.7425.0024.7424.9424.74-0.28%2,525
Oct 22, 202424.9225.0424.9225.0124.81-0.04%5,393
Oct 21, 202425.2225.3025.0225.0224.82-0.99%4,325
Oct 18, 202425.2425.3025.2425.2725.07-0.39%3,669
Oct 17, 202425.3825.3925.3125.3725.16-0.09%11,323
Oct 16, 202425.3925.4225.3725.3925.190.48%7,389
Oct 15, 202425.1625.4925.1625.2725.070.22%5,168
Oct 14, 202425.0425.2125.0425.2125.010.61%8,191
Oct 11, 202425.0825.1025.0125.0624.860.48%4,654
Oct 10, 202424.9624.9824.8624.9424.740.13%3,487
Oct 9, 202424.9825.0024.8724.9124.710.03%3,859
Oct 8, 202424.8324.9324.7624.9024.70-0.08%35,434
Oct 7, 202425.1025.1024.9124.9224.72-1.03%4,455
Oct 4, 202425.0525.1825.0325.1824.980.64%3,131
Oct 3, 202425.1025.1025.0025.0224.82-1.16%7,956
Oct 2, 202425.4525.4525.2625.3125.11-1.25%19,257
Oct 1, 202425.5625.7225.5625.6425.43-0.04%6,719
Sep 30, 202425.7225.7225.5425.6425.44-0.14%7,110
Sep 27, 202425.6225.8425.6225.6825.470.75%6,255
Sep 26, 202425.4025.5025.4025.4925.280.12%77,157
Sep 25, 202425.6825.6825.4625.4625.09-0.97%6,155
Sep 24, 202425.8225.8825.7125.7125.34-0.37%2,910
Sep 23, 202425.7125.9425.6725.8125.430.28%7,536
Sep 20, 202425.8625.8625.6825.7325.36-0.62%17,085
Sep 19, 202425.9425.9425.8825.8925.520.02%2,080
Sep 18, 202425.9826.0525.8925.8925.520.04%4,188
Sep 17, 202425.9126.0325.8825.8825.51-0.22%2,559
Sep 16, 202425.9826.0325.9225.9425.560.45%5,297
Sep 13, 202425.7625.8425.7225.8225.450.82%5,166
Sep 12, 202425.5325.6125.3625.6125.240.55%6,724
Sep 11, 202425.6925.6925.3325.4725.10-1.11%5,759
Sep 10, 202425.9125.9125.7125.7625.38-0.79%5,804
Sep 9, 202425.8926.0525.8925.9625.590.66%8,073
Sep 6, 202425.7325.9325.7325.7925.42-0.02%14,604
Sep 5, 202425.9325.9325.8025.8025.42-0.37%8,434
Sep 4, 202425.8025.9225.7225.8925.520.64%46,132
Sep 3, 202425.4325.8025.4325.7325.360.90%54,564
Aug 30, 202425.4225.5025.3225.5025.130.77%3,524
Aug 29, 202425.2725.3725.2525.3024.93-0.35%28,341
Aug 28, 202425.2925.4125.2625.3925.020.23%17,715
Aug 27, 202425.4225.4225.3025.3324.96-0.35%16,220
Aug 26, 202425.3325.5125.3325.4225.050.35%10,785
Aug 23, 202425.2125.3325.2025.3324.970.56%2,501
Aug 22, 202425.1425.1925.0825.1924.83-33,338
Aug 21, 202425.1825.1925.1125.1924.830.52%1,875
Aug 20, 202425.0125.0924.9925.0624.70-0.20%3,299
Aug 19, 202424.9525.1124.9525.1124.750.90%8,744
Aug 16, 202424.7824.8924.7824.8924.530.43%32,555
Aug 15, 202424.9924.9924.7824.7824.42-0.28%120,655
Aug 14, 202424.6524.8924.6524.8524.491.02%24,450
Aug 13, 202424.4124.6024.4124.6024.241.06%20,736
Aug 12, 202424.6424.6424.3124.3423.99-1.13%11,207
Aug 9, 202424.4824.6324.4224.6224.260.18%106,582
Aug 8, 202424.5824.6424.5424.5724.220.44%16,699
Aug 7, 202424.6224.7824.4624.4724.110.02%6,899
Aug 6, 202424.4224.7424.4224.4624.110.12%15,004
Aug 5, 202424.7824.7824.3724.4324.08-1.26%112,274
Aug 2, 202424.7224.8324.3624.7424.380.90%5,414
Aug 1, 202424.3424.5524.3424.5224.170.41%6,909