Skip to main content
logo
First Trust Nasdaq Food & Beverage ETF (FTXG)
NASDAQ: FTXG · Real-Time Price · USD
22.78
-0.19 (-0.82%)
Mar 10, 2026, 9:42 AM EDT - Market open

FTXG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.0323.0322.6722.9722.97-0.18%4,748
Mar 6, 202622.7523.0122.6423.0123.010.52%7,941
Mar 5, 202623.2023.2022.8622.8922.89-1.31%17,427
Mar 4, 202623.1923.2023.1523.1923.19-0.80%23,868
Mar 3, 202623.5023.5423.3223.3823.38-1.63%8,505
Mar 2, 202623.8623.8623.7023.7723.77-0.70%3,316
Feb 27, 202623.6523.9423.6523.9423.941.43%5,396
Feb 26, 202623.6823.7223.5323.6023.600.46%12,977
Feb 25, 202623.6423.6423.2823.4923.49-1.12%23,737
Feb 24, 202623.5223.7623.5223.7623.761.18%14,987
Feb 23, 202623.2423.5523.2423.4823.480.69%52,932
Feb 20, 202623.2723.3423.2323.3223.320.41%26,438
Feb 19, 202623.2523.2523.1023.2223.22-0.25%28,276
Feb 18, 202623.1523.2823.0823.2823.280.70%23,496
Feb 17, 202623.6623.7422.9123.1223.12-2.10%40,669
Feb 13, 202623.6023.7123.4323.6223.61-0.04%99,774
Feb 12, 202623.7223.8623.6123.6223.620.01%60,765
Feb 11, 202623.3123.6223.1723.6223.621.25%18,134
Feb 10, 202623.2823.4023.1823.3323.330.34%13,423
Feb 9, 202623.1823.2923.0623.2523.25-0.38%66,353
Feb 6, 202623.1423.4023.1423.3423.341.16%49,875
Feb 5, 202623.2923.2922.9623.0723.07-0.03%19,282
Feb 4, 202622.9023.1822.9023.0823.081.17%31,444
Feb 3, 202622.2822.8522.2822.8122.811.77%46,492
Feb 2, 202622.3822.4522.1822.4122.410.25%22,786
Jan 30, 202622.0622.3622.0322.3622.361.36%20,136
Jan 29, 202622.1422.2622.0522.0622.060.08%17,534
Jan 28, 202622.2822.4021.9222.0422.04-1.11%10,526
Jan 27, 202622.0422.3022.0422.2922.291.13%26,703
Jan 26, 202622.0322.1121.9722.0422.040.39%32,665
Jan 23, 202621.8521.9721.8021.9521.950.47%31,864
Jan 22, 202621.8621.9621.8221.8521.85-0.46%17,500
Jan 21, 202621.7821.9521.7721.9521.950.15%48,853
Jan 20, 202621.6421.9421.5521.9221.921.00%30,495
Jan 16, 202621.7421.7421.6821.7021.70-1.12%3,050
Jan 15, 202621.7721.9521.7421.9521.940.72%7,384
Jan 14, 202621.3221.8421.3221.7921.792.00%3,739
Jan 13, 202621.1321.3821.1321.3621.361.01%6,589
Jan 12, 202621.1921.2221.1321.1521.150.18%15,715
Jan 9, 202620.9121.1420.8721.1121.110.91%19,554
Jan 8, 202620.6220.9420.6220.9220.922.30%4,857
Jan 7, 202620.7020.7020.4320.4520.45-1.43%10,473
Jan 6, 202620.6820.7820.6820.7420.740.01%13,539
Jan 5, 202620.8920.8920.6820.7420.74-0.91%5,897
Jan 2, 202620.9621.0520.8020.9320.93-0.05%8,160
Dec 31, 202521.0121.0520.9420.9420.94-0.66%22,901
Dec 30, 202521.0621.1121.0621.0821.08-0.03%10,988
Dec 29, 202521.0421.1321.0421.0921.090.02%10,396
Dec 26, 202521.1021.1021.0121.0821.080.02%870
Dec 24, 202521.0021.0820.9721.0821.080.63%5,363