First Trust Nasdaq Food & Beverage ETF (FTXG)
NASDAQ: FTXG · Real-Time Price · USD
22.80
-0.43 (-1.84%)
At close: Oct 23, 2026, 4:00 PM EDT
22.83
+0.02 (0.10%)
After-hours: Oct 23, 2026, 4:15 PM EDT
FTXG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 23.09 | 23.09 | 22.77 | 22.80 | 22.80 | -1.83% | 2,809 |
| Oct 22, 2026 | 22.63 | 23.23 | 22.61 | 23.23 | 23.23 | 3.34% | 5,530 |
| Oct 21, 2026 | 22.51 | 22.51 | 22.47 | 22.48 | 22.48 | -0.91% | 9,391 |
| Oct 20, 2026 | 22.71 | 22.71 | 22.60 | 22.69 | 22.69 | 1.02% | 5,861 |
| Oct 19, 2026 | 22.50 | 22.51 | 22.45 | 22.46 | 22.46 | -0.81% | 5,312 |
| Oct 16, 2026 | 22.54 | 22.67 | 22.52 | 22.64 | 22.64 | 1.13% | 9,733 |
| Oct 15, 2026 | 22.50 | 22.76 | 22.39 | 22.39 | 22.39 | 1.13% | 12,308 |
| Oct 14, 2026 | 22.00 | 22.14 | 21.91 | 22.14 | 22.14 | 1.15% | 3,900 |
| Oct 13, 2026 | 21.91 | 21.92 | 21.80 | 21.89 | 21.89 | 0.57% | 1,971 |
| Oct 12, 2026 | 21.62 | 21.76 | 21.60 | 21.76 | 21.76 | 1.19% | 1,915 |
| Oct 9, 2026 | 21.58 | 21.58 | 21.51 | 21.51 | 21.51 | -0.76% | 851 |
| Oct 8, 2026 | 21.46 | 21.67 | 21.46 | 21.67 | 21.67 | 2.25% | 6,238 |
| Oct 7, 2026 | 21.43 | 21.43 | 21.19 | 21.19 | 21.19 | -0.87% | 29,553 |
| Oct 6, 2026 | 21.51 | 21.51 | 21.37 | 21.38 | 21.38 | 0.43% | 4,442 |
| Oct 5, 2026 | 21.16 | 21.32 | 21.12 | 21.29 | 21.29 | 0.49% | 3,253 |
| Oct 2, 2026 | 21.10 | 21.22 | 21.09 | 21.19 | 21.19 | 0.79% | 290,529 |
| Oct 1, 2026 | 20.97 | 21.05 | 20.89 | 21.02 | 21.02 | -0.29% | 6,429 |
| Sep 30, 2026 | 21.45 | 21.45 | 21.08 | 21.08 | 21.08 | -1.34% | 1,799 |
| Sep 29, 2026 | 21.24 | 21.44 | 21.24 | 21.37 | 21.37 | -0.40% | 1,740 |
| Sep 28, 2026 | 21.38 | 21.48 | 21.33 | 21.45 | 21.45 | -0.36% | 5,526 |
| Sep 25, 2026 | 21.50 | 21.55 | 21.45 | 21.53 | 21.53 | -0.41% | 9,328 |
| Sep 24, 2026 | 21.80 | 21.80 | 21.62 | 21.62 | 21.62 | -1.00% | 1,291 |
| Sep 23, 2026 | 22.08 | 22.08 | 21.93 | 21.97 | 21.84 | -0.37% | 85,705 |
| Sep 22, 2026 | 22.17 | 22.17 | 22.05 | 22.05 | 21.92 | 0.24% | 7,921 |
| Sep 21, 2026 | 22.16 | 22.17 | 22.00 | 22.00 | 21.86 | -1.07% | 84,410 |
| Sep 18, 2026 | 22.31 | 22.31 | 22.22 | 22.24 | 22.10 | -1.38% | 142,710 |
| Sep 17, 2026 | 22.49 | 22.63 | 22.49 | 22.55 | 22.41 | 0.22% | 653 |
| Sep 16, 2026 | 22.62 | 22.66 | 22.47 | 22.50 | 22.36 | -0.34% | 12,171 |
| Sep 15, 2026 | 22.53 | 22.62 | 22.47 | 22.57 | 22.44 | -0.24% | 2,237 |
| Sep 14, 2026 | 22.72 | 22.74 | 22.60 | 22.63 | 22.49 | 0.30% | 25,431 |
| Sep 11, 2026 | 22.70 | 22.70 | 22.52 | 22.56 | 22.42 | -0.01% | 2,072 |
| Sep 10, 2026 | 22.69 | 22.70 | 22.55 | 22.56 | 22.42 | -0.23% | 3,171 |
| Sep 9, 2026 | 22.72 | 22.72 | 22.55 | 22.61 | 22.47 | -0.65% | 12,141 |
| Sep 8, 2026 | 22.80 | 22.85 | 22.76 | 22.76 | 22.62 | -0.32% | 868 |
| Sep 4, 2026 | 22.84 | 22.95 | 22.81 | 22.83 | 22.69 | -0.86% | 4,660 |
| Sep 3, 2026 | 23.21 | 23.21 | 22.99 | 23.03 | 22.89 | -1.53% | 5,205 |
| Sep 2, 2026 | 23.54 | 23.58 | 23.38 | 23.39 | 23.25 | 0.70% | 56,377 |
| Sep 1, 2026 | 23.20 | 23.24 | 23.20 | 23.23 | 23.08 | 0.44% | 2,036 |
| Aug 31, 2026 | 23.21 | 23.21 | 23.10 | 23.12 | 22.98 | -0.64% | 3,734 |
| Aug 28, 2026 | 23.03 | 23.27 | 23.03 | 23.27 | 23.13 | 1.08% | 5,131 |
| Aug 27, 2026 | 23.09 | 23.15 | 23.01 | 23.03 | 22.88 | -1.28% | 1,838 |
| Aug 26, 2026 | 23.44 | 23.44 | 23.29 | 23.32 | 23.18 | -0.30% | 14,990 |
| Aug 25, 2026 | 23.50 | 23.50 | 23.35 | 23.39 | 23.25 | -0.95% | 1,641 |
| Aug 24, 2026 | 23.75 | 23.75 | 23.56 | 23.62 | 23.48 | 0.56% | 4,954 |
| Aug 21, 2026 | 23.43 | 23.54 | 23.43 | 23.49 | 23.34 | 0.29% | 12,084 |
| Aug 20, 2026 | 23.29 | 23.59 | 23.29 | 23.42 | 23.28 | 0.10% | 4,102 |
| Aug 19, 2026 | 23.40 | 23.41 | 23.40 | 23.40 | 23.25 | 1.37% | 1,550 |
| Aug 18, 2026 | 23.10 | 23.20 | 23.08 | 23.08 | 22.94 | 1.10% | 12,533 |
| Aug 17, 2026 | 22.98 | 23.03 | 22.80 | 22.83 | 22.69 | -1.46% | 10,264 |
| Aug 14, 2026 | 23.12 | 23.19 | 23.11 | 23.17 | 23.03 | 0.39% | 26,489 |