Skip to main content
First Trust Nasdaq Food & Beverage ETF (FTXG)
NASDAQ: FTXG · Real-Time Price · USD
24.12
+0.17 (0.71%)
Nov 21, 2024, 11:03 AM EST - Market open

FTXG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202423.7623.9523.7623.9523.950.88%4,171
Nov 19, 202423.6123.7723.6023.7423.74-0.08%5,035
Nov 18, 202423.8123.8323.7223.7623.760.38%6,638
Nov 15, 202424.0624.1123.6323.6723.67-2.03%14,741
Nov 14, 202424.2324.3124.1624.1624.16-0.48%70,121
Nov 13, 202424.1524.2824.1224.2824.280.40%9,720
Nov 12, 202424.1724.2624.1624.1824.180.08%9,129
Nov 11, 202424.1524.4124.1524.1624.16-0.17%8,227
Nov 8, 202424.0324.2324.0324.2024.200.58%5,446
Nov 7, 202424.1524.2024.0324.0624.06-0.82%8,556
Nov 6, 202424.3824.3824.1824.2624.26-0.78%10,011
Nov 5, 202424.0724.4624.0024.4524.450.63%14,219
Nov 4, 202424.3124.3324.2524.3024.300.48%8,998
Nov 1, 202424.2724.2724.1824.1824.18-0.17%7,371
Oct 31, 202424.4024.4124.2224.2224.22-0.74%6,314
Oct 30, 202424.4524.5024.3824.4124.41-0.41%5,126
Oct 29, 202424.7024.7024.5024.5124.51-1.15%3,580
Oct 28, 202424.9224.9224.7824.7924.790.16%1,960
Oct 25, 202424.9224.9324.7124.7524.75-0.36%41,696
Oct 24, 202424.9424.9424.8424.8424.84-0.40%5,025
Oct 23, 202424.7425.0024.7424.9424.94-0.28%2,525
Oct 22, 202424.9225.0424.9225.0125.01-0.04%5,393
Oct 21, 202425.2225.3025.0225.0225.02-0.99%4,325
Oct 18, 202425.2425.3025.2425.2725.27-0.39%3,669
Oct 17, 202425.3825.3925.3125.3725.37-0.09%11,323
Oct 16, 202425.3925.4225.3725.3925.390.48%7,389
Oct 15, 202425.1625.4925.1625.2725.270.22%5,168
Oct 14, 202425.0425.2125.0425.2125.210.61%8,191
Oct 11, 202425.0825.1025.0125.0625.060.48%4,654
Oct 10, 202424.9624.9824.8624.9424.940.13%3,487
Oct 9, 202424.9825.0024.8724.9124.910.03%3,859
Oct 8, 202424.8324.9324.7624.9024.90-0.08%35,434
Oct 7, 202425.1025.1024.9124.9224.92-1.03%4,455
Oct 4, 202425.0525.1825.0325.1825.180.64%3,131
Oct 3, 202425.1025.1025.0025.0225.02-1.16%7,956
Oct 2, 202425.4525.4525.2625.3125.31-1.25%19,257
Oct 1, 202425.5625.7225.5625.6425.64-0.04%6,719
Sep 30, 202425.7225.7225.5425.6425.64-0.14%7,110
Sep 27, 202425.6225.8425.6225.6825.680.75%6,255
Sep 26, 202425.4025.5025.4025.4925.490.12%77,157
Sep 25, 202425.6825.6825.4625.4625.30-0.97%6,155
Sep 24, 202425.8225.8825.7125.7125.55-0.37%2,910
Sep 23, 202425.7125.9425.6725.8125.640.28%7,536
Sep 20, 202425.8625.8625.6825.7325.57-0.62%17,085
Sep 19, 202425.9425.9425.8825.8925.730.02%2,080
Sep 18, 202425.9826.0525.8925.8925.720.04%4,188
Sep 17, 202425.9126.0325.8825.8825.71-0.22%2,559
Sep 16, 202425.9826.0325.9225.9425.770.45%5,297
Sep 13, 202425.7625.8425.7225.8225.660.82%5,166
Sep 12, 202425.5325.6125.3625.6125.450.55%6,724
Sep 11, 202425.6925.6925.3325.4725.31-1.11%5,759
Sep 10, 202425.9125.9125.7125.7625.59-0.79%5,804
Sep 9, 202425.8926.0525.8925.9625.800.66%8,073
Sep 6, 202425.7325.9325.7325.7925.63-0.02%14,604
Sep 5, 202425.9325.9325.8025.8025.63-0.37%8,434
Sep 4, 202425.8025.9225.7225.8925.730.64%46,132
Sep 3, 202425.4325.8025.4325.7325.560.90%54,564
Aug 30, 202425.4225.5025.3225.5025.330.77%3,524
Aug 29, 202425.2725.3725.2525.3025.14-0.35%28,341
Aug 28, 202425.2925.4125.2625.3925.230.23%17,715
Aug 27, 202425.4225.4225.3025.3325.17-0.35%16,220
Aug 26, 202425.3325.5125.3325.4225.260.35%10,785
Aug 23, 202425.2125.3325.2025.3325.170.56%2,501
Aug 22, 202425.1425.1925.0825.1925.03-33,338
Aug 21, 202425.1825.1925.1125.1925.030.52%1,875
Aug 20, 202425.0125.0924.9925.0624.90-0.20%3,299
Aug 19, 202424.9525.1124.9525.1124.950.90%8,744
Aug 16, 202424.7824.8924.7824.8924.730.43%32,555
Aug 15, 202424.9924.9924.7824.7824.62-0.28%120,655
Aug 14, 202424.6524.8924.6524.8524.691.02%24,450
Aug 13, 202424.4124.6024.4124.6024.441.06%20,736
Aug 12, 202424.6424.6424.3124.3424.19-1.13%11,207
Aug 9, 202424.4824.6324.4224.6224.460.18%106,582
Aug 8, 202424.5824.6424.5424.5724.420.44%16,699
Aug 7, 202424.6224.7824.4624.4724.310.02%6,899
Aug 6, 202424.4224.7424.4224.4624.300.12%15,004
Aug 5, 202424.7824.7824.3724.4324.27-1.26%112,274
Aug 2, 202424.7224.8324.3624.7424.580.90%5,414
Aug 1, 202424.3424.5524.3424.5224.360.41%6,909
Jul 31, 202424.3424.5924.3424.4224.260.33%10,747
Jul 30, 202423.9924.3423.9924.3424.190.60%7,015
Jul 29, 202424.1524.2524.0924.2024.04-0.14%5,251
Jul 26, 202424.1824.2324.1324.2324.080.97%2,702
Jul 25, 202424.0324.2223.9724.0023.850.82%5,508
Jul 24, 202423.6223.8223.5923.8023.650.12%2,788
Jul 23, 202423.8823.8923.7723.7723.62-0.57%10,330
Jul 22, 202423.9823.9823.8023.9123.76-0.29%2,111
Jul 19, 202424.0724.0723.9423.9823.83-0.91%3,831
Jul 18, 202424.1124.5224.1124.2024.05-0.33%9,781
Jul 17, 202424.0624.3224.0624.2824.131.89%11,342
Jul 16, 202423.4923.8323.4823.8323.681.45%7,409
Jul 15, 202423.5623.6223.4623.4923.34-0.72%6,338
Jul 12, 202423.7023.7323.6123.6623.510.55%3,349
Jul 11, 202423.2823.5723.2823.5323.380.51%8,856
Jul 10, 202423.2223.4123.1923.4123.260.91%8,181
Jul 9, 202423.3423.3523.2023.2023.05-0.73%4,586
Jul 8, 202423.4223.4423.3423.3723.22-0.26%13,877
Jul 5, 202423.4823.4823.2623.4323.280.11%17,039
Jul 3, 202423.4523.5123.3823.4123.26-0.20%1,540
Jul 2, 202423.3623.4523.3123.4523.300.40%10,536