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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202522.7522.9622.7322.9622.960.61%7,829
Apr 28, 202522.9522.9522.7122.8222.82-0.52%42,143
Apr 25, 202522.8322.9422.7622.9422.94-0.61%10,904
Apr 24, 202523.3023.3023.0523.0823.08-1.16%8,812
Apr 23, 202523.5323.6023.2023.3523.35-0.43%113,493
Apr 22, 202523.3423.6123.2623.4523.451.16%38,537
Apr 21, 202523.1223.2322.9923.1823.18-0.39%9,389
Apr 17, 202522.9323.3222.9323.2723.271.84%34,908
Apr 16, 202523.2323.2522.8222.8522.85-1.51%34,707
Apr 15, 202523.4923.4923.1223.2023.20-1.57%27,725
Apr 14, 202523.3123.6023.3023.5723.571.77%40,437
Apr 11, 202522.9023.3122.7823.1623.161.40%56,311
Apr 10, 202522.7423.0322.5522.8422.84-0.35%162,782
Apr 9, 202521.8922.9921.8122.9222.924.12%447,821
Apr 8, 202522.7322.7421.9022.0122.01-2.25%8,018
Apr 7, 202522.2922.7422.2922.5222.52-1.79%10,926
Apr 4, 202523.5623.6322.8522.9322.93-3.74%63,232
Apr 3, 202523.4423.9223.4423.8223.821.19%23,840
Apr 2, 202523.6523.6523.4823.5423.54-0.68%4,173
Apr 1, 202523.7423.7423.5323.7023.700.25%56,929
Mar 31, 202523.4523.7823.4523.6423.640.94%11,624
Mar 28, 202523.5423.6523.2923.4223.42-0.34%11,194
Mar 27, 202523.3423.5123.3423.5023.500.77%18,082
Mar 26, 202522.8623.3522.8623.3223.232.06%8,703
Mar 25, 202522.9122.9422.8522.8522.76-0.39%7,099
Mar 24, 202522.7822.9722.7822.9422.850.14%2,246
Mar 21, 202522.9022.9722.8822.9122.82-0.31%4,005
Mar 20, 202523.1223.1222.9322.9822.89-0.48%9,940
Mar 19, 202523.0823.0922.9223.0923.00-0.36%11,298
Mar 18, 202523.3223.3623.1623.1723.08-0.72%10,049
Mar 17, 202522.9923.4422.9923.3423.251.26%9,152
Mar 14, 202523.0223.0623.0123.0522.960.44%4,208
Mar 13, 202523.0323.0922.9222.9522.86-0.30%6,683
Mar 12, 202523.3723.3723.0123.0222.93-2.46%19,165
Mar 11, 202523.9923.9923.5823.6023.50-1.75%38,548
Mar 10, 202524.0024.6624.0024.0223.920.54%32,766
Mar 7, 202523.3724.2123.3723.8923.791.99%29,239
Mar 6, 202523.1523.5123.1023.4223.330.96%7,248
Mar 5, 202523.0423.2923.0423.2023.110.35%10,371
Mar 4, 202523.6423.7023.1223.1223.02-1.83%9,184
Mar 3, 202523.3123.5523.3123.5523.450.86%2,267
Feb 28, 202523.3023.4423.1623.3523.261.08%6,241
Feb 27, 202523.0023.1823.0023.1023.010.04%12,921
Feb 26, 202523.5723.5723.0723.0923.00-2.16%9,622
Feb 25, 202523.4523.7823.4523.6023.500.73%50,912
Feb 24, 202523.2223.7123.2223.4323.330.34%8,533
Feb 21, 202522.8723.3722.8723.3523.262.19%8,936
Feb 20, 202522.5022.8522.5022.8522.761.11%16,710
Feb 19, 202522.3822.6122.3822.6022.510.94%6,928
Feb 18, 202522.2722.4122.1622.3922.300.29%9,510