First Trust Nasdaq Food &... (FTXG)
NASDAQ: FTXG
· Real-Time Price · USD
22.68
0.17 (0.76%)
At close: Aug 19, 2025, 10:57 AM
FTXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 22.58 | 22.63 | 22.47 | 22.49 | 22.49 | -0.49% | 9,394 |
| 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 |
| Aug 11, 2025 | 22.61 | 22.64 | 22.35 | 22.48 | 22.48 | -0.49% | 50,044 |
| Aug 8, 2025 | 22.61 | 22.61 | 22.56 | 22.59 | 22.59 | 0.40% | 10,033 |
| Aug 7, 2025 | 22.29 | 22.54 | 22.25 | 22.50 | 22.50 | 0.94% | 14,935 |
| Aug 6, 2025 | 22.27 | 22.38 | 22.23 | 22.29 | 22.29 | 0.13% | 16,217 |
| Aug 5, 2025 | 22.27 | 22.36 | 22.22 | 22.26 | 22.26 | 0.18% | 16,900 |
| Aug 4, 2025 | 22.11 | 22.28 | 22.11 | 22.22 | 22.22 | 0.45% | 16,366 |
| Aug 1, 2025 | 22.19 | 22.19 | 22.07 | 22.12 | 22.12 | 0.05% | 10,006 |
| Jul 31, 2025 | 22.27 | 22.37 | 22.10 | 22.11 | 22.11 | -1.69% | 43,062 |
| Jul 30, 2025 | 22.73 | 22.79 | 22.43 | 22.49 | 22.49 | -1.06% | 25,429 |
| Jul 29, 2025 | 22.56 | 22.75 | 22.56 | 22.73 | 22.73 | 0.98% | 15,234 |
| Jul 28, 2025 | 22.67 | 22.67 | 22.51 | 22.51 | 22.51 | -1.27% | 26,901 |
| Jul 25, 2025 | 22.71 | 22.80 | 22.60 | 22.80 | 22.80 | 0.13% | 69,235 |
| Jul 24, 2025 | 22.87 | 22.92 | 22.74 | 22.77 | 22.77 | -0.65% | 22,506 |
| Jul 23, 2025 | 22.88 | 23.04 | 22.84 | 22.92 | 22.92 | 0.35% | 13,544 |
| Jul 22, 2025 | 22.78 | 22.84 | 22.61 | 22.84 | 22.84 | 2.33% | 15,800 |