First Trust Indxx Global Agriculture ETF (FTAG)
NASDAQ: FTAG · Real-Time Price · USD
26.21
-0.45 (-1.67%)
Aug 14, 2025, 2:41 PM - Market open
FTAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 1.22% | 132 |
| Aug 12, 2025 | 26.40 | 26.40 | 26.28 | 26.33 | 26.33 | 0.45% | 3,190 |
| Aug 11, 2025 | 26.11 | 26.25 | 26.11 | 26.22 | 26.22 | 0.14% | 5,026 |
| Aug 8, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.02% | 55 |
| Aug 7, 2025 | 26.14 | 26.19 | 26.14 | 26.19 | 26.19 | -0.04% | 662 |
| Aug 6, 2025 | 26.21 | 26.21 | 26.18 | 26.20 | 26.20 | -0.57% | 1,768 |
| Aug 5, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.37% | 55 |
| Aug 4, 2025 | 26.25 | 26.26 | 26.21 | 26.25 | 26.25 | 0.71% | 555 |
| Aug 1, 2025 | 26.26 | 26.26 | 26.06 | 26.06 | 26.06 | -1.24% | 196 |
| Jul 31, 2025 | 26.44 | 26.45 | 26.39 | 26.39 | 26.39 | -0.26% | 555 |
| Jul 30, 2025 | 26.56 | 26.56 | 26.46 | 26.46 | 26.46 | -0.62% | 840 |
| Jul 29, 2025 | 26.65 | 26.65 | 26.57 | 26.63 | 26.63 | -0.34% | 10,772 |
| Jul 28, 2025 | 26.79 | 26.79 | 26.72 | 26.72 | 26.72 | -1.65% | 1,249 |
| Jul 25, 2025 | 26.98 | 27.16 | 26.98 | 27.16 | 27.16 | - | 183 |
| Jul 24, 2025 | 27.34 | 27.34 | 27.16 | 27.16 | 27.16 | -0.39% | 2,020 |
| Jul 23, 2025 | 27.08 | 27.27 | 27.08 | 27.27 | 27.27 | 1.76% | 246 |
| Jul 22, 2025 | 26.44 | 26.81 | 26.44 | 26.80 | 26.80 | 1.30% | 13,967 |
| Jul 21, 2025 | 26.68 | 26.68 | 26.45 | 26.45 | 26.45 | 0.44% | 8,179 |
| Jul 18, 2025 | 26.49 | 26.49 | 26.32 | 26.34 | 26.34 | -0.21% | 582 |
| Jul 17, 2025 | 26.37 | 26.39 | 26.31 | 26.39 | 26.39 | 0.42% | 1,873 |
| Jul 16, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - | 50 |
| Jul 15, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.90% | 182 |
| Jul 14, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.08% | 38 |
| Jul 11, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -1.20% | 155 |
| Jul 10, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.14% | 133 |
| Jul 9, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.48% | 29 |
| Jul 8, 2025 | 26.74 | 26.77 | 26.74 | 26.77 | 26.77 | 1.25% | 271 |
| Jul 7, 2025 | 26.43 | 26.44 | 26.43 | 26.44 | 26.44 | -1.42% | 470 |
| Jul 3, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -0.04% | 25 |
| Jul 2, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 1.25% | 245 |
| Jul 1, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.88% | 22 |
| Jun 30, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.83% | 171 |
| Jun 27, 2025 | 26.45 | 26.49 | 26.32 | 26.49 | 26.49 | 0.97% | 2,953 |
| Jun 26, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.02% | 38 |
| Jun 25, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.03 | -0.72% | 21 |
| Jun 24, 2025 | 26.35 | 26.42 | 26.27 | 26.42 | 26.22 | 0.65% | 1,554 |
| Jun 23, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.05 | 0.42% | 196 |
| Jun 20, 2025 | 26.19 | 26.29 | 26.14 | 26.14 | 25.94 | -0.70% | 504 |
| Jun 18, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.13 | 0.04% | 8 |
| Jun 17, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.12 | -0.85% | 22 |
| Jun 16, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.34 | 1.75% | 211 |
| Jun 13, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 25.89 | -0.45% | 34 |
| Jun 12, 2025 | 26.23 | 26.23 | 26.20 | 26.20 | 26.00 | -0.76% | 396 |
| Jun 11, 2025 | 26.34 | 26.40 | 26.32 | 26.40 | 26.20 | 0.81% | 897 |
| Jun 10, 2025 | 26.20 | 26.20 | 26.19 | 26.19 | 25.99 | -0.27% | 122 |
| Jun 9, 2025 | 26.25 | 26.26 | 26.25 | 26.26 | 26.06 | 0.79% | 525 |
| Jun 6, 2025 | 26.10 | 26.10 | 26.05 | 26.05 | 25.86 | 0.48% | 487 |
| Jun 5, 2025 | 25.99 | 25.99 | 25.93 | 25.93 | 25.73 | -0.08% | 231 |
| Jun 4, 2025 | 25.97 | 26.05 | 25.95 | 25.95 | 25.75 | 0.21% | 761 |
| Jun 3, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.70 | 0.22% | 275 |