Home

First Trust Nasdaq Food & Beverage ETF (FTXG)

24.16
+0.27 (1.13%)
SummaryNewsPress ReleasesChartHistorical
2024-12-10 - 2025-03-10
DateOpenHighLowCloseVolumeAdjusted Close
3/07/202523.3724.2123.3723.8929,23923.89
3/06/202523.1523.5123.1023.427,24823.42
3/05/202523.0423.2923.0423.2010,37123.20
3/04/202523.6423.7023.1223.129,18423.12
3/03/202523.3123.5523.3123.552,26723.55
2/28/202523.3023.4423.1623.356,24123.35
2/27/202523.0023.1823.0023.1012,92123.10
2/26/202523.5723.5723.0723.099,62223.09
2/25/202523.4523.7823.4523.6050,91223.60
2/24/202523.2223.7123.2223.438,53323.43
2/21/202522.8723.3722.8723.358,93623.35
2/20/202522.5022.8522.5022.8516,71022.85
2/19/202522.3822.6122.3822.606,92822.60
2/18/202522.2722.4122.1622.399,51022.39
2/14/202522.6022.6222.3222.3314,96222.33
2/13/202522.1222.4522.1222.4413,39522.44
2/12/202521.9822.1521.9522.0917,92122.09
2/11/202521.9622.2921.9022.2924,77522.29
2/10/202522.0322.0321.8121.9110,92721.91
2/07/202521.9522.0021.8721.9944,22721.99
2/06/202522.1022.1021.8021.869,56821.86
2/05/202521.7721.8621.7021.8422,10621.84
2/04/202522.2522.2521.8621.8913,32821.89
2/03/202522.3922.4922.1622.3412,16222.34
1/31/202522.6222.7422.5422.548,32122.54
1/30/202522.7122.8822.6422.837,73922.83
1/29/202522.3822.6422.3822.5621,26222.56
1/28/202522.8722.8722.4022.4211,87822.42
1/27/202522.4922.9822.4922.9154,67122.91
1/24/202522.2722.3622.2622.349,75022.34
1/23/202522.2322.2622.1422.258,82722.25
1/22/202522.4922.4922.1922.195,03122.19
1/21/202522.5022.5922.4022.478,65122.47
1/17/202522.4522.5022.3722.4217,57022.42
1/16/202522.0522.3522.0022.3156,93222.31
1/15/202522.3422.3422.0622.1132,23322.11
1/14/202522.1922.2022.0822.206,34022.20
1/13/202521.8922.2321.8922.186,41022.18
1/10/202522.1722.1821.8821.8815,85621.88
1/08/202522.4922.5122.2622.497,48322.49
1/07/202522.7622.7622.4122.4517,58822.45
1/06/202522.9523.0222.5922.617,83022.61
1/03/202523.0023.0422.9322.954,83122.95
1/02/202523.1223.1722.9723.016,73423.01
12/31/202422.920.0023.0423.04023.04
12/30/202423.0223.0822.8422.9224,36622.92
12/27/202423.0823.2323.0423.1429,90923.14
12/26/202423.1723.2223.1323.157,42923.15
12/24/202422.9923.1922.9923.1740,92523.17
12/23/202423.0223.0522.9123.058,68623.05
12/20/202422.8923.2822.8923.1413,35723.14
12/19/202423.0823.2122.9722.9710,39522.97
12/18/202423.4423.5323.1723.1761,82023.17
12/17/202423.6423.7823.6323.666,86523.66
12/16/202423.9524.0923.7023.718,49223.71
12/13/202424.0124.1423.9824.016,92924.01
12/12/202424.3324.3624.3024.308,28924.10
12/11/202424.3024.4424.2024.2213,17424.02
12/10/202424.1024.4124.1024.326,29424.12