Home

First Trust Nasdaq Food & Beverage ETF (FTXG)

23.82
+0.28 (1.19%)
NASDAQ · Last Trade: Apr 3rd, 7:52 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For First Trust Nasdaq Food & Beverage ETF (FTXG)

DateOpenHighLowCloseVolumeAdjusted Close
4/03/202523.4423.9223.4423.8223,84023.82
4/02/202523.6523.6523.4823.544,17323.54
4/01/202523.7423.7423.5323.7056,92923.70
3/31/202523.4523.7823.4523.6411,62423.64
3/28/202523.5423.6523.2923.4211,19423.42
3/27/202523.3423.5123.3423.5018,08223.50
3/26/202522.8623.3522.8623.328,70323.22
3/25/202522.9122.9422.8522.857,09922.76
3/24/202522.7822.9722.7822.942,24622.85
3/21/202522.9022.9722.8822.914,00522.81
3/20/202523.1223.1222.9322.989,94022.89
3/19/202523.0823.0922.9223.0911,29822.99
3/18/202523.3223.3623.1623.1710,04923.08
3/17/202522.9923.4422.9923.349,15223.24
3/14/202523.0223.0623.0123.054,20822.96
3/13/202523.0323.0922.9222.956,68322.86
3/12/202523.3723.3723.0123.0219,16522.93
3/11/202523.9923.9923.5823.6038,54823.50
3/10/202524.0024.6624.0024.0232,78323.92
3/07/202523.3724.2123.3723.8929,23923.79
3/06/202523.1523.5123.1023.427,24823.33
3/05/202523.0423.2923.0423.2010,37123.10
3/04/202523.6423.7023.1223.129,18423.02
3/03/202523.3123.5523.3123.552,26723.45
2/28/202523.3023.4423.1623.356,24123.25
2/27/202523.0023.1823.0023.1012,92123.00
2/26/202523.5723.5723.0723.099,62222.99
2/25/202523.4523.7823.4523.6050,91223.50
2/24/202523.2223.7123.2223.438,53323.33
2/21/202522.8723.3722.8723.358,93623.25
2/20/202522.5022.8522.5022.8516,71022.76
2/19/202522.3822.6122.3822.606,92822.51
2/18/202522.2722.4122.1622.399,51022.30
2/14/202522.6022.6222.3222.3314,96222.23
2/13/202522.1222.4522.1222.4413,39522.35
2/12/202521.9822.1521.9522.0917,92122.00
2/11/202521.9622.2921.9022.2924,77522.20
2/10/202522.0322.0321.8121.9110,92721.82
2/07/202521.9522.0021.8721.9944,22721.90
2/06/202522.1022.1021.8021.869,56821.77
2/05/202521.7721.8621.7021.8422,10621.75
2/04/202522.2522.2521.8621.8913,32821.80
2/03/202522.3922.4922.1622.3412,16222.25
1/31/202522.6222.7422.5422.548,32122.45
1/30/202522.7122.8822.6422.837,73922.74
1/29/202522.3822.6422.3822.5621,26222.47
1/28/202522.8722.8722.4022.4211,87822.33
1/27/202522.4922.9822.4922.9154,67122.82
1/24/202522.2722.3622.2622.349,75022.25
1/23/202522.2322.2622.1422.258,82722.16
1/22/202522.4922.4922.1922.195,03122.10
1/21/202522.5022.5922.4022.478,65122.38
1/17/202522.4522.5022.3722.4217,57022.33
1/16/202522.0522.3522.0022.3156,93222.22
1/15/202522.3422.3422.0622.1132,23322.02
1/14/202522.1922.2022.0822.206,34022.11
1/13/202521.8922.2321.8922.186,41022.09
1/10/202522.1722.1821.8821.8815,85621.79
1/08/202522.4922.5122.2622.497,48322.40
1/07/202522.7622.7622.4122.4517,58822.35
1/06/202522.9523.0222.5922.617,83022.52