First Trust Nasdaq Food & Beverage ETF (FTXG)
NASDAQ: FTXG · Real-Time Price · USD
22.89
+0.20 (0.89%)
At close: Jul 24, 2026, 4:00 PM EDT
22.68
-0.21 (-0.92%)
After-hours: Jul 24, 2026, 5:24 PM EDT
FTXG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 22.19 | 22.43 | 22.19 | 22.33 | 22.33 | 0.41% | 19,789 |
| Jun 24, 2026 | 22.27 | 22.43 | 22.27 | 22.37 | 22.24 | 0.64% | 2,120 |
| Jun 23, 2026 | 22.18 | 22.23 | 22.13 | 22.23 | 22.10 | 1.63% | 9,116 |
| Jun 22, 2026 | 21.97 | 22.03 | 21.87 | 21.87 | 21.74 | -0.61% | 5,256 |
| Jun 18, 2026 | 22.15 | 22.15 | 21.95 | 22.01 | 21.88 | -0.60% | 26,891 |
| Jun 17, 2026 | 22.36 | 22.42 | 22.13 | 22.14 | 22.01 | -2.00% | 2,870 |
| Jun 16, 2026 | 22.73 | 22.75 | 22.54 | 22.59 | 22.46 | -0.38% | 4,254 |
| Jun 15, 2026 | 22.67 | 22.72 | 22.64 | 22.68 | 22.55 | -0.74% | 10,517 |
| Jun 12, 2026 | 22.66 | 22.85 | 22.61 | 22.85 | 22.71 | 0.81% | 6,701 |
| Jun 11, 2026 | 22.84 | 22.84 | 22.64 | 22.66 | 22.53 | -0.51% | 6,263 |
| Jun 10, 2026 | 22.55 | 22.86 | 22.49 | 22.78 | 22.65 | 1.54% | 17,052 |
| Jun 9, 2026 | 22.28 | 22.44 | 22.28 | 22.43 | 22.30 | 1.40% | 4,727 |
| Jun 8, 2026 | 22.15 | 22.24 | 22.13 | 22.13 | 22.00 | -0.42% | 65,901 |
| Jun 5, 2026 | 22.22 | 22.22 | 22.19 | 22.22 | 22.09 | 1.33% | 2,707 |
| Jun 4, 2026 | 22.30 | 22.30 | 21.87 | 21.93 | 21.80 | -0.70% | 3,905 |
| Jun 3, 2026 | 22.19 | 22.34 | 22.06 | 22.08 | 21.95 | 0.11% | 5,040 |
| Jun 2, 2026 | 22.19 | 22.19 | 22.04 | 22.06 | 21.93 | -0.32% | 7,332 |
| Jun 1, 2026 | 22.12 | 22.17 | 22.08 | 22.13 | 22.00 | -0.37% | 7,924 |
| May 29, 2026 | 22.34 | 22.36 | 22.21 | 22.21 | 22.08 | -1.17% | 9,746 |
| May 28, 2026 | 22.59 | 22.59 | 22.47 | 22.47 | 22.34 | -0.20% | 2,940 |
| May 27, 2026 | 22.20 | 22.62 | 22.20 | 22.52 | 22.39 | 1.44% | 57,995 |
| May 26, 2026 | 22.29 | 22.38 | 22.20 | 22.20 | 22.07 | -0.65% | 9,634 |
| May 22, 2026 | 22.33 | 22.34 | 22.32 | 22.34 | 22.21 | 0.50% | 2,271 |
| May 21, 2026 | 22.16 | 22.26 | 22.13 | 22.23 | 22.11 | -0.12% | 63,253 |
| May 20, 2026 | 22.07 | 22.29 | 22.03 | 22.26 | 22.13 | 0.08% | 12,414 |
| May 19, 2026 | 22.47 | 22.49 | 22.24 | 22.24 | 22.11 | -0.62% | 4,996 |
| May 18, 2026 | 22.20 | 22.42 | 22.20 | 22.38 | 22.25 | 1.01% | 13,019 |
| May 15, 2026 | 22.33 | 22.33 | 22.16 | 22.16 | 22.03 | -0.33% | 111,901 |
| May 14, 2026 | 22.40 | 22.44 | 22.23 | 22.23 | 22.10 | -0.75% | 12,571 |
| May 13, 2026 | 22.38 | 22.46 | 22.31 | 22.40 | 22.27 | -0.12% | 9,951 |