First Trust Nasdaq Food & Beverage ETF (FTXG)
NASDAQ: FTXG · Real-Time Price · USD
23.42
-0.08 (-0.34%)
At close: Mar 28, 2025, 4:00 PM
23.39
-0.03 (-0.13%)
After-hours: Mar 28, 2025, 4:26 PM EDT
FTXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 14, 2025 | 22.60 | 22.62 | 22.32 | 22.33 | 22.24 | -0.51% | 14,962 |
| Feb 13, 2025 | 22.12 | 22.45 | 22.12 | 22.44 | 22.35 | 1.58% | 13,395 |
| Feb 12, 2025 | 21.98 | 22.15 | 21.96 | 22.09 | 22.00 | -0.89% | 17,921 |
| Feb 11, 2025 | 21.96 | 22.29 | 21.90 | 22.29 | 22.20 | 1.72% | 24,795 |
| Feb 10, 2025 | 22.03 | 22.03 | 21.81 | 21.91 | 21.82 | -0.35% | 10,927 |
| Feb 7, 2025 | 21.95 | 22.00 | 21.87 | 21.99 | 21.90 | 0.58% | 44,227 |
| Feb 6, 2025 | 22.10 | 22.10 | 21.81 | 21.86 | 21.77 | 0.11% | 9,568 |
| Feb 5, 2025 | 21.77 | 21.86 | 21.70 | 21.84 | 21.75 | -0.23% | 22,106 |
| Feb 4, 2025 | 22.25 | 22.25 | 21.87 | 21.89 | 21.80 | -2.01% | 13,328 |
| Feb 3, 2025 | 22.39 | 22.49 | 22.17 | 22.34 | 22.25 | -0.89% | 12,162 |
| Jan 31, 2025 | 22.62 | 22.74 | 22.54 | 22.54 | 22.45 | -1.27% | 8,321 |
| Jan 30, 2025 | 22.71 | 22.88 | 22.64 | 22.83 | 22.74 | 1.20% | 7,739 |
| Jan 29, 2025 | 22.38 | 22.65 | 22.38 | 22.56 | 22.47 | 0.63% | 21,262 |
| Jan 28, 2025 | 22.87 | 22.87 | 22.40 | 22.42 | 22.33 | -2.15% | 11,879 |
| Jan 27, 2025 | 22.49 | 22.98 | 22.49 | 22.91 | 22.82 | 2.55% | 54,671 |
| Jan 24, 2025 | 22.27 | 22.36 | 22.26 | 22.34 | 22.25 | 0.42% | 9,750 |
| Jan 23, 2025 | 22.23 | 22.26 | 22.14 | 22.25 | 22.16 | 0.26% | 8,827 |
| Jan 22, 2025 | 22.49 | 22.49 | 22.19 | 22.19 | 22.10 | -1.24% | 5,033 |
| Jan 21, 2025 | 22.50 | 22.59 | 22.40 | 22.47 | 22.38 | 0.22% | 8,651 |
| Jan 17, 2025 | 22.45 | 22.50 | 22.37 | 22.42 | 22.33 | 0.49% | 17,570 |
| Jan 16, 2025 | 22.05 | 22.35 | 22.00 | 22.31 | 22.22 | 0.92% | 56,932 |