First Trust Nasdaq Food &... (FTXG)
NASDAQ: FTXG
· Real-Time Price · USD
22.04
-0.20 (-0.88%)
At close: Sep 10, 2025, 3:59 PM
22.05
0.03%
After-hours: Sep 10, 2025, 04:10 PM EDT
FTXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 22.19 | 22.28 | 22.18 | 22.24 | 22.24 | 0.09% | 65,686 |
| Sep 8, 2025 | 22.34 | 22.34 | 22.08 | 22.22 | 22.22 | -0.71% | 43,215 |
| Sep 5, 2025 | 22.39 | 22.51 | 22.32 | 22.38 | 22.38 | 0.72% | 15,900 |
| Sep 4, 2025 | 22.34 | 22.36 | 22.18 | 22.22 | 22.22 | -0.22% | 250,500 |
| Sep 3, 2025 | 22.12 | 22.28 | 22.12 | 22.27 | 22.27 | 0.04% | 8,000 |
| Sep 2, 2025 | 22.48 | 22.48 | 22.18 | 22.26 | 22.26 | -1.07% | 21,716 |
| Aug 29, 2025 | 22.42 | 22.51 | 22.39 | 22.50 | 22.50 | 0.99% | 10,100 |
| Aug 28, 2025 | 22.38 | 22.38 | 22.18 | 22.28 | 22.28 | -1.20% | 9,519 |
| Aug 27, 2025 | 22.36 | 22.55 | 22.36 | 22.55 | 22.55 | 0.31% | 13,400 |
| Aug 26, 2025 | 22.57 | 22.61 | 22.43 | 22.48 | 22.48 | -1.06% | 16,809 |
| Aug 25, 2025 | 22.91 | 22.91 | 22.69 | 22.72 | 22.72 | -1.43% | 12,700 |
| Aug 22, 2025 | 22.96 | 23.10 | 22.95 | 23.05 | 23.05 | 1.10% | 11,600 |
| Aug 21, 2025 | 22.80 | 22.82 | 22.70 | 22.80 | 22.80 | 0.00% | 9,200 |
| Aug 20, 2025 | 22.78 | 22.93 | 22.76 | 22.80 | 22.80 | 0.48% | 43,300 |
| Aug 19, 2025 | 22.68 | 22.70 | 22.57 | 22.69 | 22.69 | 0.89% | 14,035 |
| Aug 18, 2025 | 22.58 | 22.63 | 22.47 | 22.49 | 22.49 | -0.49% | 9,400 |
| Aug 15, 2025 | 22.59 | 22.65 | 22.52 | 22.60 | 22.60 | 0.09% | 10,219 |
| Aug 14, 2025 | 22.53 | 22.59 | 22.52 | 22.58 | 22.58 | -0.88% | 9,200 |
| Aug 13, 2025 | 22.50 | 22.81 | 22.50 | 22.78 | 22.78 | 1.11% | 18,007 |
| Aug 12, 2025 | 22.51 | 22.64 | 22.51 | 22.53 | 22.53 | 0.22% | 15,700 |