Skip to main content
logo
First Trust Nasdaq Food & Beverage ETF (FTXG)
NASDAQ: FTXG · Real-Time Price · USD
22.97
-0.20 (-0.86%)
Aug 17, 2026, 10:14 AM EDT - Market open

FTXG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 17, 202622.9823.0322.9823.03--0.62%1,309
Aug 14, 202623.1223.1923.1123.1723.170.39%26,489
Aug 13, 202622.8523.0822.8523.0823.081.49%3,344
Aug 12, 202622.5422.7522.5122.7422.740.16%4,047
Aug 11, 202622.6222.7022.5422.7022.700.08%7,317
Aug 10, 202622.6722.6922.6722.6922.69-0.43%949
Aug 7, 202622.7122.7922.6622.7922.780.06%1,522
Aug 6, 202623.0523.0522.7022.7722.77-0.32%1,029
Aug 5, 202623.1023.1022.8522.8522.84-0.33%3,696
Aug 4, 202622.6222.9222.6222.9222.920.53%2,076
Aug 3, 202623.0123.0122.7722.8022.80-0.45%257,811
Jul 31, 202623.0423.0422.9122.9122.90-1.71%961
Jul 30, 202623.3123.3323.1523.3023.30-1.93%1,631
Jul 29, 202623.6723.9223.6723.7623.760.30%5,112
Jul 28, 202623.4523.9523.4523.6923.692.44%5,439
Jul 27, 202623.0523.1323.0523.1323.131.02%5,199
Jul 24, 202622.8222.8922.8122.8922.890.87%3,290
Jul 23, 202622.7522.8322.6222.6922.69-1.52%14,312
Jul 22, 202623.0223.0522.9923.0423.040.86%2,920
Jul 21, 202622.8522.8722.8522.8522.85-0.35%2,873
Jul 20, 202622.8222.9322.8222.9322.93-0.24%2,110
Jul 17, 202623.3823.5522.8622.9822.98-0.79%5,681
Jul 16, 202623.0323.1923.0323.1723.162.66%1,798
Jul 15, 202622.5322.5622.5222.5622.56-0.15%1,311
Jul 14, 202622.6822.7522.5622.6022.60-1.00%1,373
Jul 13, 202623.0023.0022.8322.8322.830.66%2,541
Jul 10, 202622.3822.6822.3822.6822.681.35%2,554
Jul 9, 202622.4522.4822.3722.3722.37-1.03%3,165
Jul 8, 202622.7422.7922.6122.6122.61-0.95%660
Jul 7, 202623.0723.1322.7622.8322.830.75%13,537
Jul 6, 202622.9122.9122.5622.6622.65-1.42%2,933
Jul 2, 202622.8522.9822.8122.9822.981.55%9,143
Jul 1, 202622.4422.7022.4422.6322.631.69%3,916
Jun 30, 202622.7022.7022.2622.2622.25-1.75%6,435
Jun 29, 202622.6522.6622.5722.6522.65-0.09%5,169
Jun 26, 202622.6122.7222.6022.6722.671.52%24,387
Jun 25, 202622.1922.4322.1922.3322.330.41%19,789
Jun 24, 202622.2722.4322.2722.3722.240.64%2,120
Jun 23, 202622.1822.2322.1322.2322.101.63%9,116
Jun 22, 202621.9722.0321.8721.8721.74-0.61%5,256
Jun 18, 202622.1522.1521.9522.0121.88-0.60%26,891
Jun 17, 202622.3622.4222.1322.1422.01-2.00%2,870
Jun 16, 202622.7322.7522.5422.5922.46-0.38%4,254
Jun 15, 202622.6722.7222.6422.6822.55-0.74%10,517
Jun 12, 202622.6622.8522.6122.8522.710.81%6,701
Jun 11, 202622.8422.8422.6422.6622.53-0.51%6,263
Jun 10, 202622.5522.8622.4922.7822.651.54%17,052
Jun 9, 202622.2822.4422.2822.4322.301.40%4,727
Jun 8, 202622.1522.2422.1322.1322.00-0.42%65,901
Jun 5, 202622.2222.2222.1922.2222.091.33%2,707