First Trust Nasdaq Food & Beverage ETF (FTXG)
NASDAQ: FTXG · Real-Time Price · USD
20.86
-0.64 (-2.97%)
At close: Oct 29, 2025, 4:00 PM EDT
20.86
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:15 PM EDT
FTXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 21.26 | 21.26 | 20.90 | 20.89 | - | -2.83% | 22,638 |
| Oct 28, 2025 | 21.61 | 21.65 | 21.48 | 21.50 | 21.50 | -0.81% | 14,627 |
| Oct 27, 2025 | 21.72 | 21.72 | 21.60 | 21.67 | 21.67 | 0.59% | 13,829 |
| Oct 24, 2025 | 21.60 | 21.64 | 21.54 | 21.55 | 21.55 | -0.25% | 18,978 |
| Oct 23, 2025 | 21.71 | 21.71 | 21.55 | 21.60 | 21.60 | -0.76% | 15,421 |
| Oct 22, 2025 | 21.70 | 21.95 | 21.70 | 21.77 | 21.77 | 0.19% | 103,681 |
| Oct 21, 2025 | 21.89 | 21.89 | 21.70 | 21.72 | 21.72 | -0.58% | 16,947 |
| Oct 20, 2025 | 21.91 | 21.91 | 21.83 | 21.85 | 21.85 | -0.04% | 14,097 |
| Oct 17, 2025 | 21.65 | 21.87 | 21.62 | 21.86 | 21.86 | 1.09% | 11,548 |
| Oct 16, 2025 | 21.69 | 21.81 | 21.62 | 21.62 | 21.62 | 0.18% | 8,560 |
| Oct 15, 2025 | 21.63 | 21.75 | 21.47 | 21.59 | 21.59 | 0.06% | 12,754 |
| Oct 14, 2025 | 21.24 | 21.57 | 21.24 | 21.57 | 21.57 | 1.27% | 3,472 |
| Oct 13, 2025 | 21.29 | 21.35 | 21.23 | 21.30 | 21.30 | -0.50% | 7,397 |
| Oct 10, 2025 | 21.50 | 21.52 | 21.39 | 21.41 | 21.41 | 0.43% | 19,780 |
| Oct 9, 2025 | 21.39 | 21.39 | 21.28 | 21.32 | 21.32 | -0.21% | 12,321 |
| Oct 8, 2025 | 21.54 | 21.55 | 21.31 | 21.36 | 21.36 | -0.94% | 22,412 |
| Oct 7, 2025 | 21.44 | 21.58 | 21.37 | 21.56 | 21.56 | 0.63% | 14,149 |
| Oct 6, 2025 | 21.57 | 21.57 | 21.40 | 21.43 | 21.43 | -0.68% | 19,321 |
| Oct 3, 2025 | 21.49 | 21.66 | 21.44 | 21.58 | 21.58 | 0.62% | 39,299 |
| Oct 2, 2025 | 21.38 | 21.46 | 21.38 | 21.44 | 21.44 | -0.31% | 14,745 |
| Oct 1, 2025 | 21.42 | 21.52 | 21.34 | 21.51 | 21.51 | 0.34% | 35,852 |
| Sep 30, 2025 | 21.36 | 21.47 | 21.34 | 21.44 | 21.44 | 0.36% | 14,989 |
| Sep 29, 2025 | 21.28 | 21.37 | 21.26 | 21.36 | 21.36 | -0.28% | 42,221 |
| Sep 26, 2025 | 21.29 | 21.42 | 21.29 | 21.42 | 21.42 | 0.95% | 12,037 |
| Sep 25, 2025 | 21.70 | 21.77 | 21.22 | 21.22 | 21.22 | -2.54% | 148,277 |
| Sep 24, 2025 | 21.71 | 21.85 | 21.71 | 21.77 | 21.61 | 0.75% | 39,620 |
| Sep 23, 2025 | 21.68 | 21.69 | 21.58 | 21.61 | 21.45 | 0.12% | 41,897 |
| Sep 22, 2025 | 21.69 | 21.72 | 21.54 | 21.59 | 21.42 | -0.97% | 21,220 |
| Sep 19, 2025 | 21.84 | 21.85 | 21.77 | 21.80 | 21.63 | 0.11% | 6,223 |
| Sep 18, 2025 | 21.78 | 21.83 | 21.72 | 21.77 | 21.61 | 0.01% | 80,991 |
| Sep 17, 2025 | 22.01 | 22.01 | 21.76 | 21.77 | 21.61 | -0.46% | 28,172 |
| Sep 16, 2025 | 21.74 | 21.92 | 21.63 | 21.87 | 21.71 | 1.13% | 56,697 |
| Sep 15, 2025 | 22.04 | 22.04 | 21.61 | 21.63 | 21.46 | -1.85% | 68,485 |
| Sep 12, 2025 | 22.08 | 22.13 | 21.94 | 22.04 | 21.87 | -0.67% | 47,282 |
| Sep 11, 2025 | 22.05 | 22.23 | 22.04 | 22.18 | 22.02 | 0.62% | 73,349 |
| Sep 10, 2025 | 22.13 | 22.13 | 21.84 | 22.05 | 21.88 | -0.85% | 52,332 |
| Sep 9, 2025 | 22.19 | 22.28 | 22.18 | 22.24 | 22.07 | 0.09% | 65,686 |
| Sep 8, 2025 | 22.34 | 22.34 | 22.08 | 22.22 | 22.05 | -0.74% | 42,881 |
| Sep 5, 2025 | 22.39 | 22.51 | 22.32 | 22.38 | 22.21 | 0.73% | 15,868 |
| Sep 4, 2025 | 22.34 | 22.36 | 22.18 | 22.22 | 22.05 | -0.22% | 250,476 |
| Sep 3, 2025 | 22.12 | 22.28 | 22.12 | 22.27 | 22.10 | 0.03% | 7,987 |
| Sep 2, 2025 | 22.48 | 22.48 | 22.18 | 22.26 | 22.09 | -1.07% | 21,716 |
| Aug 29, 2025 | 22.42 | 22.51 | 22.39 | 22.50 | 22.33 | 0.99% | 10,062 |
| Aug 28, 2025 | 22.38 | 22.38 | 22.18 | 22.28 | 22.11 | -1.16% | 9,519 |
| Aug 27, 2025 | 22.36 | 22.55 | 22.36 | 22.55 | 22.37 | 0.30% | 13,399 |
| Aug 26, 2025 | 22.57 | 22.61 | 22.43 | 22.48 | 22.31 | -1.06% | 16,726 |
| Aug 25, 2025 | 22.91 | 22.91 | 22.69 | 22.72 | 22.55 | -1.44% | 12,693 |
| Aug 22, 2025 | 22.96 | 23.10 | 22.95 | 23.05 | 22.88 | 1.10% | 11,571 |
| Aug 21, 2025 | 22.80 | 22.82 | 22.70 | 22.80 | 22.63 | - | 9,162 |
| Aug 20, 2025 | 22.78 | 22.93 | 22.76 | 22.80 | 22.63 | 0.48% | 43,271 |