First Trust Nasdaq Food & Beverage ETF (FTXG)
NASDAQ: FTXG · Real-Time Price · USD
22.83
-0.20 (-0.86%)
Sep 4, 2026, 4:00 PM EDT - Market closed
FTXG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 22.84 | 22.95 | 22.81 | 22.83 | 22.83 | -0.86% | 4,660 |
| Sep 3, 2026 | 23.21 | 23.21 | 22.99 | 23.03 | 23.03 | -1.53% | 5,205 |
| Sep 2, 2026 | 23.54 | 23.58 | 23.38 | 23.39 | 23.39 | 0.70% | 56,377 |
| Sep 1, 2026 | 23.20 | 23.24 | 23.20 | 23.23 | 23.22 | 0.44% | 2,036 |
| Aug 31, 2026 | 23.21 | 23.21 | 23.10 | 23.12 | 23.12 | -0.64% | 3,734 |
| Aug 28, 2026 | 23.03 | 23.27 | 23.03 | 23.27 | 23.27 | 1.08% | 5,131 |
| Aug 27, 2026 | 23.09 | 23.15 | 23.01 | 23.03 | 23.02 | -1.28% | 1,838 |
| Aug 26, 2026 | 23.44 | 23.44 | 23.29 | 23.32 | 23.32 | -0.30% | 14,990 |
| Aug 25, 2026 | 23.50 | 23.50 | 23.35 | 23.39 | 23.39 | -0.95% | 1,641 |
| Aug 24, 2026 | 23.75 | 23.75 | 23.56 | 23.62 | 23.62 | 0.56% | 4,954 |
| Aug 21, 2026 | 23.43 | 23.54 | 23.43 | 23.49 | 23.49 | 0.29% | 12,084 |
| Aug 20, 2026 | 23.29 | 23.59 | 23.29 | 23.42 | 23.42 | 0.10% | 4,102 |
| Aug 19, 2026 | 23.40 | 23.41 | 23.40 | 23.40 | 23.40 | 1.37% | 1,550 |
| Aug 18, 2026 | 23.10 | 23.20 | 23.08 | 23.08 | 23.08 | 1.10% | 12,533 |
| Aug 17, 2026 | 22.98 | 23.03 | 22.80 | 22.83 | 22.83 | -1.46% | 10,264 |
| Aug 14, 2026 | 23.12 | 23.19 | 23.11 | 23.17 | 23.17 | 0.39% | 26,489 |
| Aug 13, 2026 | 22.85 | 23.08 | 22.85 | 23.08 | 23.08 | 1.49% | 3,344 |
| Aug 12, 2026 | 22.54 | 22.75 | 22.51 | 22.74 | 22.74 | 0.16% | 4,047 |
| Aug 11, 2026 | 22.62 | 22.70 | 22.54 | 22.70 | 22.70 | 0.08% | 7,317 |
| Aug 10, 2026 | 22.67 | 22.69 | 22.67 | 22.69 | 22.69 | -0.43% | 949 |
| Aug 7, 2026 | 22.71 | 22.79 | 22.66 | 22.79 | 22.78 | 0.06% | 1,522 |
| Aug 6, 2026 | 23.05 | 23.05 | 22.70 | 22.77 | 22.77 | -0.32% | 1,029 |
| Aug 5, 2026 | 23.10 | 23.10 | 22.85 | 22.85 | 22.84 | -0.33% | 3,696 |
| Aug 4, 2026 | 22.62 | 22.92 | 22.62 | 22.92 | 22.92 | 0.53% | 2,076 |
| Aug 3, 2026 | 23.01 | 23.01 | 22.77 | 22.80 | 22.80 | -0.45% | 257,811 |
| Jul 31, 2026 | 23.04 | 23.04 | 22.91 | 22.91 | 22.90 | -1.71% | 961 |
| Jul 30, 2026 | 23.31 | 23.33 | 23.15 | 23.30 | 23.30 | -1.93% | 1,631 |
| Jul 29, 2026 | 23.67 | 23.92 | 23.67 | 23.76 | 23.76 | 0.30% | 5,112 |
| Jul 28, 2026 | 23.45 | 23.95 | 23.45 | 23.69 | 23.69 | 2.44% | 5,439 |
| Jul 27, 2026 | 23.05 | 23.13 | 23.05 | 23.13 | 23.13 | 1.02% | 5,199 |
| Jul 24, 2026 | 22.82 | 22.89 | 22.81 | 22.89 | 22.89 | 0.87% | 3,290 |
| Jul 23, 2026 | 22.75 | 22.83 | 22.62 | 22.69 | 22.69 | -1.52% | 14,312 |
| Jul 22, 2026 | 23.02 | 23.05 | 22.99 | 23.04 | 23.04 | 0.86% | 2,920 |
| Jul 21, 2026 | 22.85 | 22.87 | 22.85 | 22.85 | 22.85 | -0.35% | 2,873 |
| Jul 20, 2026 | 22.82 | 22.93 | 22.82 | 22.93 | 22.93 | -0.24% | 2,110 |
| Jul 17, 2026 | 23.38 | 23.55 | 22.86 | 22.98 | 22.98 | -0.79% | 5,681 |
| Jul 16, 2026 | 23.03 | 23.19 | 23.03 | 23.17 | 23.16 | 2.66% | 1,798 |
| Jul 15, 2026 | 22.53 | 22.56 | 22.52 | 22.56 | 22.56 | -0.15% | 1,311 |
| Jul 14, 2026 | 22.68 | 22.75 | 22.56 | 22.60 | 22.60 | -1.00% | 1,373 |
| Jul 13, 2026 | 23.00 | 23.00 | 22.83 | 22.83 | 22.83 | 0.66% | 2,541 |
| Jul 10, 2026 | 22.38 | 22.68 | 22.38 | 22.68 | 22.68 | 1.35% | 2,554 |
| Jul 9, 2026 | 22.45 | 22.48 | 22.37 | 22.37 | 22.37 | -1.03% | 3,165 |
| Jul 8, 2026 | 22.74 | 22.79 | 22.61 | 22.61 | 22.61 | -0.95% | 660 |
| Jul 7, 2026 | 23.07 | 23.13 | 22.76 | 22.83 | 22.83 | 0.75% | 13,537 |
| Jul 6, 2026 | 22.91 | 22.91 | 22.56 | 22.66 | 22.65 | -1.42% | 2,933 |
| Jul 2, 2026 | 22.85 | 22.98 | 22.81 | 22.98 | 22.98 | 1.55% | 9,143 |
| Jul 1, 2026 | 22.44 | 22.70 | 22.44 | 22.63 | 22.63 | 1.69% | 3,916 |
| Jun 30, 2026 | 22.70 | 22.70 | 22.26 | 22.26 | 22.25 | -1.75% | 6,435 |
| Jun 29, 2026 | 22.65 | 22.66 | 22.57 | 22.65 | 22.65 | -0.09% | 5,169 |
| Jun 26, 2026 | 22.61 | 22.72 | 22.60 | 22.67 | 22.67 | 1.52% | 24,387 |