First Trust Nasdaq Food & Beverage ETF (FTXG)
NASDAQ: FTXG · Real-Time Price · USD
21.42
+0.20 (0.94%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FTXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 22.68 | 22.70 | 22.57 | 22.69 | 22.52 | 0.92% | 12,227 |
| Aug 18, 2025 | 22.58 | 22.63 | 22.47 | 22.49 | 22.32 | -0.52% | 9,394 |
| Aug 15, 2025 | 22.59 | 22.65 | 22.52 | 22.60 | 22.43 | 0.11% | 10,138 |
| Aug 14, 2025 | 22.53 | 22.59 | 22.52 | 22.58 | 22.41 | -0.88% | 9,161 |
| Aug 13, 2025 | 22.50 | 22.81 | 22.50 | 22.78 | 22.61 | 1.11% | 17,772 |
| Aug 12, 2025 | 22.51 | 22.64 | 22.51 | 22.53 | 22.36 | 0.24% | 15,652 |
| Aug 11, 2025 | 22.61 | 22.64 | 22.35 | 22.48 | 22.31 | -0.50% | 50,044 |
| Aug 8, 2025 | 22.61 | 22.61 | 22.56 | 22.59 | 22.42 | 0.41% | 10,033 |
| Aug 7, 2025 | 22.29 | 22.54 | 22.25 | 22.50 | 22.33 | 0.91% | 14,935 |
| Aug 6, 2025 | 22.27 | 22.38 | 22.23 | 22.29 | 22.13 | 0.16% | 16,217 |
| Aug 5, 2025 | 22.27 | 22.36 | 22.22 | 22.26 | 22.09 | 0.17% | 16,880 |
| Aug 4, 2025 | 22.11 | 22.28 | 22.11 | 22.22 | 22.05 | 0.45% | 16,232 |
| Aug 1, 2025 | 22.19 | 22.19 | 22.07 | 22.12 | 21.95 | 0.06% | 10,006 |
| Jul 31, 2025 | 22.27 | 22.37 | 22.10 | 22.11 | 21.94 | -1.69% | 42,983 |
| Jul 30, 2025 | 22.73 | 22.79 | 22.43 | 22.49 | 22.32 | -1.09% | 24,085 |
| Jul 29, 2025 | 22.56 | 22.75 | 22.56 | 22.74 | 22.56 | 1.00% | 15,234 |
| Jul 28, 2025 | 22.67 | 22.67 | 22.51 | 22.51 | 22.34 | -1.28% | 26,901 |
| Jul 25, 2025 | 22.71 | 22.80 | 22.60 | 22.80 | 22.63 | 0.15% | 69,235 |
| Jul 24, 2025 | 22.87 | 22.92 | 22.74 | 22.77 | 22.60 | -0.67% | 21,641 |
| Jul 23, 2025 | 22.88 | 23.04 | 22.84 | 22.92 | 22.75 | 0.36% | 13,544 |
| Jul 22, 2025 | 22.78 | 22.84 | 22.61 | 22.84 | 22.67 | 2.31% | 15,775 |
| Jul 21, 2025 | 22.48 | 22.48 | 22.31 | 22.32 | 22.15 | -0.49% | 15,233 |
| Jul 18, 2025 | 22.63 | 22.63 | 22.42 | 22.43 | 22.26 | -0.55% | 18,895 |