First Trust Nasdaq Food & Beverage ETF (FTXG)

22.76
-0.52 (-2.23%)
NASDAQ · Last Trade: Nov 3rd, 4:56 PM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
11/02/202622.9123.2922.9123.2852,00923.28
10/30/202622.8222.9122.7622.8348,96022.83
10/29/202622.4522.4522.2522.3694,77622.36
10/28/202622.2322.3222.1522.2738,96322.27
10/27/202622.6322.6322.3422.41296,73022.41
10/26/202622.7422.8222.6622.71619,82422.71
10/23/202623.0923.0922.7722.802,81022.80
10/22/202622.6323.2322.6123.235,52923.23
10/21/202622.5022.5022.4722.489,39022.48
10/20/202622.7122.7122.6022.695,86122.69
10/19/202622.5022.5122.4522.465,31222.46
10/16/202622.5422.6722.5222.649,73322.64
10/15/202622.5022.7522.3922.3912,30722.39
10/14/202622.0022.1421.9122.143,89822.14
10/13/202621.9121.9221.8021.891,97021.89
10/12/202621.6221.7621.6021.761,91621.76
10/09/202621.5821.5821.5121.5185221.51
10/08/202621.4621.6721.4621.676,23921.67
10/07/202621.4321.4321.1921.1929,55221.19
10/06/202621.5121.5121.3721.384,44121.38
10/05/202621.1621.3221.1221.293,25221.29
10/02/202621.1021.2221.0921.19290,53021.19
10/01/202620.9721.0520.8921.026,42721.02
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