First Trust Nasdaq Food & Beverage ETF (FTXG)

23.39
-0.38 (-1.60%)
NASDAQ · Last Trade: Mar 3rd, 12:45 PM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/02/202623.8623.8623.7023.773,31723.77
2/27/202623.6523.9423.6523.945,39623.94
2/26/202623.6823.7223.5323.6012,97823.60
2/25/202623.6423.6423.2823.4923,73723.49
2/24/202623.5223.7623.5223.7614,98423.76
2/23/202623.2423.5523.2423.4852,93223.48
2/20/202623.2723.3423.2323.3226,43823.32
2/19/202623.2523.2523.1023.2228,27623.22
2/18/202623.1523.2823.0823.2823,49623.28
2/17/202623.6623.7422.9123.1240,60923.12
2/13/202623.6023.7123.4323.6199,77423.61
2/12/202623.7223.8623.6123.6260,76523.62
2/11/202623.3123.6223.1723.6218,13423.62
2/10/202623.2823.4023.1823.3313,41823.33
2/09/202623.1823.2923.0623.2566,35323.25
2/06/202623.1423.4023.1423.3449,87523.34
2/05/202623.2923.2922.9523.0719,22223.07
2/04/202622.9023.1822.9023.0831,43423.08
2/03/202622.2822.8522.2822.8146,49222.81
2/02/202622.3822.4522.1822.4122,78622.41
1/30/202622.0622.3622.0222.3620,13622.36
1/29/202622.1422.2622.0522.0617,42322.06
1/28/202622.2822.4021.9222.0410,52622.04
1/27/202622.0422.3022.0422.2926,70322.29
1/26/202622.0322.1121.9622.0431,88122.04
1/23/202621.8521.9721.8021.9531,86421.95
1/22/202621.8621.9621.8221.8517,49021.85
1/21/202621.7821.9521.7721.9548,85221.95
1/20/202621.6421.9421.5521.9230,49521.92
1/16/202621.7421.7421.6821.703,05021.70
1/15/202621.7721.9421.7421.947,38421.94
1/14/202621.3221.8421.3221.793,73921.79
1/13/202621.1321.3821.1321.366,58921.36
1/12/202621.1921.2221.1321.1515,71521.15
1/09/202620.9121.1420.8721.1119,55421.11
1/08/202620.6220.9420.6220.924,85720.92
1/07/202620.7020.7020.4320.4510,47320.45
1/06/202620.6820.7820.6820.7413,53920.74
1/05/202620.8920.8920.6820.745,80220.74
1/02/202620.9621.0520.8020.938,16020.93
12/31/202521.0121.0520.9420.9422,90120.94
12/30/202521.0621.1121.0621.0810,98821.08
12/29/202521.0421.1321.0421.0910,39621.09
12/26/202521.1021.1021.0121.0887021.08
12/24/202521.0021.0820.9721.085,36321.08
12/23/202521.1821.1820.9420.9512,05920.95
12/22/202521.2121.2621.1721.186,13021.18
12/19/202521.4321.4321.2721.273,29721.27
12/18/202521.4421.5921.4421.506,52021.50
12/17/202521.4821.5221.4221.4810,74221.48
12/16/202521.6421.6421.4221.429,02621.42
12/15/202521.6021.6121.5221.614,93221.61
12/12/202521.3621.5221.3621.523,48221.52
12/11/202521.4421.6521.4421.577,64721.38
12/10/202521.3221.4221.3221.426,09421.23
12/09/202521.3421.3421.2121.2435,08621.04
12/08/202521.3521.3821.3321.3412,02821.14
12/05/202521.3921.5121.3721.378,30121.18
12/04/202521.6121.6121.4221.4218,58521.23
12/03/202521.7721.7721.5021.509,70921.31