First Trust Indxx Global ... (FTAG)
NASDAQ: FTAG
· Real-Time Price · USD
26.70
0.05 (0.18%)
At close: Aug 19, 2025, 3:56 PM
FTAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.68% | 145 |
| Aug 15, 2025 | 26.43 | 26.47 | 26.43 | 26.47 | 26.47 | 0.76% | 1,100 |
| Aug 14, 2025 | 26.21 | 26.29 | 26.21 | 26.27 | 26.27 | -1.46% | 1,304 |
| Aug 13, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 1.25% | 132 |
| Aug 12, 2025 | 26.40 | 26.40 | 26.28 | 26.33 | 26.33 | 0.42% | 3,200 |
| Aug 11, 2025 | 26.11 | 26.25 | 26.11 | 26.22 | 26.22 | 0.15% | 5,026 |
| Aug 8, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.00% | 100 |
| Aug 7, 2025 | 26.13 | 26.18 | 26.13 | 26.18 | 26.18 | -0.08% | 700 |
| Aug 6, 2025 | 26.21 | 26.21 | 26.18 | 26.20 | 26.20 | -0.57% | 1,824 |
| Aug 5, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.38% | 100 |
| Aug 4, 2025 | 26.25 | 26.26 | 26.21 | 26.25 | 26.25 | 0.73% | 600 |
| Aug 1, 2025 | 26.26 | 26.26 | 26.06 | 26.06 | 26.06 | -1.25% | 200 |
| Jul 31, 2025 | 26.44 | 26.45 | 26.39 | 26.39 | 26.39 | -0.26% | 600 |
| Jul 30, 2025 | 26.56 | 26.56 | 26.46 | 26.46 | 26.46 | -0.64% | 840 |
| Jul 29, 2025 | 26.65 | 26.65 | 26.57 | 26.63 | 26.63 | -0.34% | 11,167 |
| Jul 28, 2025 | 26.79 | 26.79 | 26.72 | 26.72 | 26.72 | -1.62% | 1,249 |
| Jul 25, 2025 | 26.98 | 27.16 | 26.98 | 27.16 | 27.16 | 0.00% | 200 |
| Jul 24, 2025 | 27.34 | 27.34 | 27.16 | 27.16 | 27.16 | -0.40% | 2,020 |
| Jul 23, 2025 | 27.08 | 27.27 | 27.08 | 27.27 | 27.27 | 1.75% | 246 |
| Jul 22, 2025 | 26.44 | 26.81 | 26.44 | 26.80 | 26.80 | 1.32% | 14,000 |