First Trust Indxx Global Agriculture ETF (FTAG)
NASDAQ: FTAG · Real-Time Price · USD
25.92
0.00 (0.02%)
Sep 29, 2025, 12:54 PM EDT - Market open
FTAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.39% | 192 |
| Sep 25, 2025 | 26.12 | 26.14 | 25.65 | 25.82 | 25.82 | -1.71% | 12,269 |
| Sep 24, 2025 | 26.16 | 26.35 | 26.16 | 26.27 | 26.16 | -0.22% | 3,900 |
| Sep 23, 2025 | 26.44 | 26.46 | 26.32 | 26.32 | 26.22 | -0.02% | 4,574 |
| Sep 22, 2025 | 26.29 | 26.33 | 26.29 | 26.33 | 26.23 | -0.51% | 786 |
| Sep 19, 2025 | 26.54 | 26.54 | 26.46 | 26.46 | 26.36 | -0.13% | 591 |
| Sep 18, 2025 | 26.45 | 26.50 | 26.45 | 26.50 | 26.39 | -0.11% | 515 |
| Sep 17, 2025 | 26.64 | 26.68 | 26.52 | 26.52 | 26.42 | -0.05% | 2,269 |
| Sep 16, 2025 | 26.50 | 26.56 | 26.50 | 26.54 | 26.43 | 0.44% | 909 |
| Sep 15, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.32 | -0.90% | 146 |
| Sep 12, 2025 | 26.64 | 26.66 | 26.64 | 26.66 | 26.56 | -0.31% | 505 |
| Sep 11, 2025 | 26.71 | 26.74 | 26.71 | 26.74 | 26.64 | 0.80% | 663 |
| Sep 10, 2025 | 26.61 | 26.61 | 26.51 | 26.53 | 26.43 | -0.39% | 1,520 |
| Sep 9, 2025 | 26.67 | 26.69 | 26.58 | 26.64 | 26.53 | -1.04% | 3,830 |
| Sep 8, 2025 | 26.81 | 26.92 | 26.81 | 26.92 | 26.81 | 1.32% | 181 |
| Sep 5, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.46 | 0.53% | 135 |
| Sep 4, 2025 | 26.39 | 26.43 | 26.39 | 26.43 | 26.32 | 0.74% | 130 |
| Sep 3, 2025 | 26.29 | 26.29 | 26.23 | 26.23 | 26.13 | -0.35% | 320 |
| Sep 2, 2025 | 26.43 | 26.43 | 26.32 | 26.32 | 26.22 | -0.66% | 316 |
| Aug 29, 2025 | 26.68 | 26.68 | 26.50 | 26.50 | 26.39 | -1.34% | 656 |
| Aug 28, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.75 | -0.51% | 59 |
| Aug 27, 2025 | 26.84 | 27.00 | 26.84 | 27.00 | 26.89 | -0.15% | 1,064 |
| Aug 26, 2025 | 27.04 | 27.04 | 27.02 | 27.04 | 26.93 | -0.17% | 1,510 |
| Aug 25, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 26.98 | -0.69% | 60 |
| Aug 22, 2025 | 27.27 | 27.31 | 27.12 | 27.27 | 27.17 | 1.55% | 6,010 |
| Aug 21, 2025 | 26.87 | 26.87 | 26.83 | 26.86 | 26.75 | -0.06% | 1,656 |
| Aug 20, 2025 | 26.86 | 26.89 | 26.80 | 26.87 | 26.77 | 0.58% | 1,224 |
| Aug 19, 2025 | 26.70 | 26.72 | 26.70 | 26.72 | 26.61 | 0.24% | 124 |
| Aug 18, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.55 | 0.70% | 145 |
| Aug 15, 2025 | 26.43 | 26.47 | 26.43 | 26.47 | 26.37 | 0.73% | 1,060 |
| Aug 14, 2025 | 26.21 | 26.29 | 26.21 | 26.28 | 26.17 | -1.43% | 1,304 |
| Aug 13, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.55 | 1.22% | 132 |
| Aug 12, 2025 | 26.40 | 26.40 | 26.28 | 26.33 | 26.23 | 0.45% | 3,190 |
| Aug 11, 2025 | 26.11 | 26.25 | 26.11 | 26.22 | 26.12 | 0.14% | 5,026 |
| Aug 8, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.08 | -0.02% | 55 |
| Aug 7, 2025 | 26.14 | 26.19 | 26.14 | 26.19 | 26.08 | -0.04% | 662 |
| Aug 6, 2025 | 26.21 | 26.21 | 26.18 | 26.20 | 26.09 | -0.57% | 1,768 |
| Aug 5, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.24 | 0.37% | 55 |
| Aug 4, 2025 | 26.25 | 26.26 | 26.21 | 26.25 | 26.15 | 0.71% | 555 |
| Aug 1, 2025 | 26.26 | 26.26 | 26.06 | 26.06 | 25.96 | -1.24% | 196 |
| Jul 31, 2025 | 26.44 | 26.45 | 26.39 | 26.39 | 26.29 | -0.26% | 555 |
| Jul 30, 2025 | 26.56 | 26.56 | 26.46 | 26.46 | 26.36 | -0.62% | 840 |
| Jul 29, 2025 | 26.65 | 26.65 | 26.57 | 26.63 | 26.52 | -0.34% | 10,772 |
| Jul 28, 2025 | 26.79 | 26.79 | 26.72 | 26.72 | 26.61 | -1.65% | 1,249 |
| Jul 25, 2025 | 26.98 | 27.16 | 26.98 | 27.16 | 27.06 | - | 183 |
| Jul 24, 2025 | 27.34 | 27.34 | 27.16 | 27.16 | 27.06 | -0.39% | 2,020 |
| Jul 23, 2025 | 27.08 | 27.27 | 27.08 | 27.27 | 27.16 | 1.76% | 246 |
| Jul 22, 2025 | 26.44 | 26.81 | 26.44 | 26.80 | 26.69 | 1.30% | 13,967 |
| Jul 21, 2025 | 26.68 | 26.68 | 26.45 | 26.45 | 26.35 | 0.44% | 8,179 |
| Jul 18, 2025 | 26.49 | 26.49 | 26.32 | 26.34 | 26.24 | -0.21% | 582 |