First Trust Indxx Global Agriculture ETF (FTAG)
NASDAQ: FTAG · Real-Time Price · USD
26.49
+0.25 (0.95%)
Jun 27, 2025, 4:00 PM - Market closed
FTAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.65 | 0.39% | 275 |
| May 30, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.55 | 0.03% | 43 |
| May 29, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.54 | -0.12% | 148 |
| May 28, 2025 | 25.80 | 25.80 | 25.76 | 25.76 | 25.57 | -0.73% | 1,155 |
| May 27, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.75 | 1.08% | 280 |
| May 23, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.48 | -0.05% | 269 |
| May 22, 2025 | 25.66 | 25.69 | 25.66 | 25.69 | 25.49 | -0.50% | 692 |
| May 21, 2025 | 25.99 | 25.99 | 25.81 | 25.81 | 25.62 | -0.87% | 781 |
| May 20, 2025 | 26.03 | 26.04 | 26.03 | 26.04 | 25.84 | -0.37% | 362 |
| May 19, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 25.94 | 0.26% | 39 |
| May 16, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 25.87 | 0.46% | 61 |
| May 15, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.75 | 1.41% | 70 |
| May 14, 2025 | 25.60 | 25.66 | 25.59 | 25.59 | 25.40 | -1.48% | 566 |
| May 13, 2025 | 25.98 | 26.01 | 25.98 | 25.98 | 25.78 | 0.87% | 5,847 |
| May 12, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.56 | 1.58% | 122 |
| May 9, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.16 | 1.32% | 17 |
| May 8, 2025 | 25.07 | 25.07 | 25.02 | 25.02 | 24.83 | 0.46% | 214 |
| May 7, 2025 | 25.06 | 25.06 | 24.91 | 24.91 | 24.72 | -0.30% | 104 |
| May 6, 2025 | 25.08 | 25.10 | 24.98 | 24.98 | 24.79 | -0.56% | 1,075 |
| May 5, 2025 | 25.20 | 25.20 | 25.12 | 25.12 | 24.93 | 0.48% | 540 |
| May 2, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.81 | 0.77% | 60 |
| May 1, 2025 | 24.85 | 24.85 | 24.81 | 24.81 | 24.62 | 0.81% | 213 |
| Apr 30, 2025 | 24.51 | 24.61 | 24.50 | 24.61 | 24.42 | -0.62% | 819 |
| Apr 29, 2025 | 24.74 | 24.76 | 24.66 | 24.76 | 24.58 | 0.05% | 1,087 |
| Apr 28, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.56 | 1.08% | 99 |
| Apr 25, 2025 | 24.39 | 24.49 | 24.39 | 24.49 | 24.30 | -0.40% | 210 |
| Apr 24, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.40 | 1.59% | 187 |
| Apr 23, 2025 | 24.28 | 24.28 | 24.15 | 24.20 | 24.02 | 0.45% | 336 |
| Apr 22, 2025 | 23.93 | 24.09 | 23.93 | 24.09 | 23.91 | 2.12% | 6,699 |
| Apr 21, 2025 | 23.61 | 23.61 | 23.59 | 23.59 | 23.41 | -0.13% | 455 |
| Apr 17, 2025 | 23.41 | 23.62 | 23.41 | 23.62 | 23.44 | 1.13% | 372 |
| Apr 16, 2025 | 23.56 | 23.56 | 23.30 | 23.36 | 23.18 | -0.68% | 1,567 |