First Trust Nasdaq Food & Beverage ETF (FTXG)

21.08
-0.29 (-1.34%)
NASDAQ · Last Trade: Sep 30th, 9:41 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202621.4521.4521.0821.081,79821.08
9/29/202621.2421.4421.2421.371,73921.37
9/28/202621.3821.4821.3221.455,52521.45
9/25/202621.5021.5521.4521.539,32821.53
9/24/202621.8021.8021.6221.621,29021.62
9/23/202622.0822.0821.9321.9785,70421.84
9/22/202622.1722.1722.0522.057,92221.92
9/21/202622.1622.1722.0022.0084,40921.86
9/18/202622.3122.3122.2222.24142,71122.10
9/17/202622.4922.6322.4922.5565222.41
9/16/202622.6222.6622.4722.5012,17122.36
9/15/202622.5322.6122.4722.572,23722.44
9/14/202622.7222.7422.6022.6325,43022.49
9/11/202622.7022.7022.5222.562,07322.42
9/10/202622.6922.7022.5522.563,17022.42
9/09/202622.7222.7222.5522.6112,14222.47
9/08/202622.8022.8522.7522.7686722.62
9/04/202622.8422.9522.8122.834,66122.69
9/03/202623.2123.2122.9923.035,20422.89
9/02/202623.5423.5823.3823.3956,37823.25
9/01/202623.2023.2423.2023.222,03623.08
8/31/202623.2023.2023.1023.123,73522.98
8/28/202623.0323.2723.0323.275,13323.13
8/27/202623.0923.1523.0123.021,83922.88
8/26/202623.4423.4423.2923.3214,99023.18
8/25/202623.5023.5023.3523.391,64123.25
8/24/202623.7523.7523.5623.624,95523.48
8/21/202623.4323.5423.4323.4912,08523.34
8/20/202623.2923.5923.2923.424,10223.28
8/19/202623.4023.4123.4023.401,55023.25
8/18/202623.1023.2023.0823.0812,53422.94
8/17/202622.9823.0322.8022.8310,26522.69
8/14/202623.1223.1823.1123.1726,49023.03
8/13/202622.8523.0822.8523.083,34522.94
8/12/202622.5422.7522.5122.744,04822.60
8/11/202622.6222.7022.5422.707,31822.57
8/10/202622.6722.6922.6722.6995122.55
8/07/202622.7122.7822.6622.781,52322.65
8/06/202623.0523.0522.7022.771,03022.63
8/05/202623.1023.1022.8422.843,69622.71
8/04/202622.6222.9222.6222.922,07622.78
8/03/202623.0023.0022.7722.80257,81022.66
7/31/202623.0423.0422.9022.9096322.76
7/30/202623.3023.3323.1523.301,63123.16
7/29/202623.6723.9223.6723.765,11223.62
7/28/202623.4523.9523.4523.695,43923.55
7/27/202623.0523.1323.0523.135,19922.98
7/24/202622.8222.8922.8122.893,29122.75
7/23/202622.7522.8322.6222.6914,31322.56
7/22/202623.0223.0522.9923.042,91922.90
7/21/202622.8522.8622.8522.852,87422.71
7/20/202622.8222.9322.8222.932,11122.79
7/17/202623.3823.5522.8622.985,68222.84
7/16/202623.0323.1923.0323.161,79923.02
7/15/202622.5322.5622.5222.561,31322.43
7/14/202622.6822.7522.5622.601,37322.46
7/13/202623.0023.0022.8322.832,54122.69
7/10/202622.3822.6822.3822.682,55422.54
7/09/202622.4522.4822.3722.373,16622.24
7/08/202622.7422.7922.6122.6166022.47
7/07/202623.0723.1322.7622.8313,47222.69
7/06/202622.9122.9122.5622.652,93422.52
7/02/202622.8522.9822.8122.989,14322.84
7/01/202622.4422.7022.4422.633,91722.49