First Trust Nasdaq Food & Beverage ETF (FTXG)
NASDAQ: FTXG · Real-Time Price · USD
22.26
+0.02 (0.08%)
At close: May 20, 2026, 4:00 PM EDT
22.26
0.00 (0.00%)
After-hours: May 20, 2026, 4:15 PM EDT
FTXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 22.07 | 22.29 | 22.03 | 22.26 | 22.26 | 0.08% | 12,414 |
| May 19, 2026 | 22.47 | 22.49 | 22.24 | 22.24 | 22.24 | -0.62% | 4,996 |
| May 18, 2026 | 22.20 | 22.42 | 22.20 | 22.38 | 22.38 | 1.01% | 13,019 |
| May 15, 2026 | 22.33 | 22.33 | 22.16 | 22.16 | 22.16 | -0.33% | 111,901 |
| May 14, 2026 | 22.40 | 22.44 | 22.23 | 22.23 | 22.23 | -0.75% | 12,571 |
| May 13, 2026 | 22.38 | 22.46 | 22.31 | 22.40 | 22.40 | -0.12% | 9,951 |
| May 12, 2026 | 22.24 | 22.54 | 22.19 | 22.43 | 22.43 | 0.92% | 12,205 |
| May 11, 2026 | 22.17 | 22.25 | 22.16 | 22.22 | 22.22 | -0.74% | 4,033 |
| May 8, 2026 | 22.40 | 22.51 | 22.39 | 22.39 | 22.39 | 0.43% | 2,523 |
| May 7, 2026 | 22.25 | 22.36 | 22.10 | 22.29 | 22.29 | -0.92% | 7,692 |
| May 6, 2026 | 22.72 | 22.72 | 22.39 | 22.50 | 22.50 | -0.15% | 4,306 |
| May 5, 2026 | 22.32 | 22.63 | 22.32 | 22.53 | 22.53 | 1.19% | 3,365 |
| May 4, 2026 | 22.36 | 22.36 | 22.18 | 22.27 | 22.27 | -0.33% | 6,972 |
| May 1, 2026 | 22.57 | 22.57 | 22.29 | 22.34 | 22.34 | -0.76% | 4,636 |
| Apr 30, 2026 | 22.19 | 22.52 | 22.19 | 22.51 | 22.51 | 1.39% | 4,316 |
| Apr 29, 2026 | 22.34 | 22.34 | 22.18 | 22.20 | 22.20 | 0.02% | 4,897 |
| Apr 28, 2026 | 22.15 | 22.23 | 22.10 | 22.20 | 22.20 | 1.30% | 4,207 |
| Apr 27, 2026 | 22.01 | 22.11 | 21.92 | 21.92 | 21.92 | -0.56% | 13,578 |
| Apr 24, 2026 | 22.12 | 22.15 | 21.97 | 22.04 | 22.04 | -0.26% | 5,774 |
| Apr 23, 2026 | 21.93 | 22.14 | 21.93 | 22.10 | 22.10 | 1.44% | 3,861 |
| Apr 22, 2026 | 21.91 | 21.91 | 21.75 | 21.78 | 21.78 | -0.29% | 2,477 |
| Apr 21, 2026 | 21.94 | 21.94 | 21.81 | 21.85 | 21.85 | -0.46% | 3,054 |
| Apr 20, 2026 | 21.95 | 22.06 | 21.90 | 21.95 | 21.95 | -0.10% | 6,687 |
| Apr 17, 2026 | 21.78 | 22.01 | 21.78 | 21.97 | 21.97 | 0.14% | 29,053 |
| Apr 16, 2026 | 21.68 | 21.94 | 21.68 | 21.94 | 21.94 | 0.99% | 9,485 |
| Apr 15, 2026 | 21.69 | 21.78 | 21.69 | 21.72 | 21.72 | -1.14% | 10,167 |
| Apr 14, 2026 | 22.02 | 22.07 | 21.96 | 21.97 | 21.97 | -0.25% | 1,758 |
| Apr 13, 2026 | 22.21 | 22.21 | 22.02 | 22.03 | 22.03 | -1.26% | 125,393 |
| Apr 10, 2026 | 22.48 | 22.50 | 22.31 | 22.31 | 22.31 | -0.71% | 3,123 |
| Apr 9, 2026 | 22.20 | 22.48 | 22.20 | 22.47 | 22.47 | 1.14% | 13,296 |
| Apr 8, 2026 | 22.22 | 22.23 | 22.04 | 22.22 | 22.22 | 0.66% | 52,677 |
| Apr 7, 2026 | 22.34 | 22.34 | 22.07 | 22.07 | 22.07 | -1.38% | 6,147 |
| Apr 6, 2026 | 22.10 | 22.40 | 22.10 | 22.38 | 22.38 | 0.79% | 31,914 |
| Apr 2, 2026 | 22.03 | 22.22 | 21.95 | 22.20 | 22.20 | 0.57% | 1,880 |
| Apr 1, 2026 | 22.08 | 22.15 | 22.05 | 22.08 | 22.08 | -0.27% | 6,271 |
| Mar 31, 2026 | 22.20 | 22.20 | 21.99 | 22.14 | 22.14 | 0.25% | 3,112 |
| Mar 30, 2026 | 22.22 | 22.22 | 22.03 | 22.08 | 22.08 | 0.55% | 2,357 |
| Mar 27, 2026 | 21.99 | 22.13 | 21.90 | 21.96 | 21.96 | 0.75% | 14,332 |
| Mar 26, 2026 | 21.84 | 22.01 | 21.75 | 21.80 | 21.80 | -0.37% | 11,007 |
| Mar 25, 2026 | 21.80 | 21.90 | 21.62 | 21.88 | 21.79 | 0.53% | 41,527 |
| Mar 24, 2026 | 21.56 | 21.91 | 21.56 | 21.77 | 21.68 | 0.53% | 14,338 |
| Mar 23, 2026 | 21.65 | 21.80 | 21.64 | 21.65 | 21.56 | 0.52% | 165,328 |
| Mar 20, 2026 | 21.84 | 21.84 | 21.47 | 21.54 | 21.45 | -1.62% | 35,007 |
| Mar 19, 2026 | 22.15 | 22.15 | 21.84 | 21.89 | 21.80 | -0.97% | 17,452 |
| Mar 18, 2026 | 22.32 | 22.32 | 22.09 | 22.11 | 22.02 | -2.06% | 9,060 |
| Mar 17, 2026 | 22.64 | 22.70 | 22.56 | 22.57 | 22.48 | 0.45% | 17,251 |
| Mar 16, 2026 | 22.70 | 22.72 | 22.47 | 22.47 | 22.38 | -0.28% | 4,859 |
| Mar 13, 2026 | 22.60 | 22.60 | 22.50 | 22.54 | 22.44 | 0.43% | 52,745 |
| Mar 12, 2026 | 22.50 | 22.76 | 22.43 | 22.44 | 22.35 | -0.80% | 14,913 |
| Mar 11, 2026 | 22.73 | 22.74 | 22.44 | 22.62 | 22.53 | -0.63% | 10,270 |