Skip to main content
First Trust Nasdaq Food & Beverage ETF (FTXG)
NASDAQ: FTXG · Real-Time Price · USD
21.42
+0.20 (0.94%)
Sep 26, 2025, 4:00 PM EDT - Market closed

FTXG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202521.2921.4221.2921.4221.420.95%12,037
Sep 25, 202521.7021.7721.2221.2221.22-2.54%148,277
Sep 24, 202521.7121.8521.7121.7721.610.75%39,620
Sep 23, 202521.6821.6921.5821.6121.450.12%41,897
Sep 22, 202521.6921.7221.5421.5921.42-0.97%21,220
Sep 19, 202521.8421.8521.7721.8021.630.11%6,223
Sep 18, 202521.7821.8321.7221.7721.610.01%80,991
Sep 17, 202522.0122.0121.7621.7721.61-0.46%28,172
Sep 16, 202521.7421.9221.6321.8721.711.13%56,697
Sep 15, 202522.0422.0421.6121.6321.46-1.85%68,485
Sep 12, 202522.0822.1321.9422.0421.87-0.67%47,282
Sep 11, 202522.0522.2322.0422.1822.020.62%73,349
Sep 10, 202522.1322.1321.8422.0521.88-0.85%52,332
Sep 9, 202522.1922.2822.1822.2422.070.09%65,686
Sep 8, 202522.3422.3422.0822.2222.05-0.74%42,881
Sep 5, 202522.3922.5122.3222.3822.210.73%15,868
Sep 4, 202522.3422.3622.1822.2222.05-0.22%250,476
Sep 3, 202522.1222.2822.1222.2722.100.03%7,987
Sep 2, 202522.4822.4822.1822.2622.09-1.07%21,716
Aug 29, 202522.4222.5122.3922.5022.330.99%10,062
Aug 28, 202522.3822.3822.1822.2822.11-1.16%9,519
Aug 27, 202522.3622.5522.3622.5522.370.30%13,399
Aug 26, 202522.5722.6122.4322.4822.31-1.06%16,726
Aug 25, 202522.9122.9122.6922.7222.55-1.44%12,693
Aug 22, 202522.9623.1022.9523.0522.881.10%11,571
Aug 21, 202522.8022.8222.7022.8022.63-9,162
Aug 20, 202522.7822.9322.7622.8022.630.48%43,271
Aug 19, 202522.6822.7022.5722.6922.520.92%12,227
Aug 18, 202522.5822.6322.4722.4922.32-0.52%9,394
Aug 15, 202522.5922.6522.5222.6022.430.11%10,138
Aug 14, 202522.5322.5922.5222.5822.41-0.88%9,161
Aug 13, 202522.5022.8122.5022.7822.611.11%17,772
Aug 12, 202522.5122.6422.5122.5322.360.24%15,652
Aug 11, 202522.6122.6422.3522.4822.31-0.50%50,044
Aug 8, 202522.6122.6122.5622.5922.420.41%10,033
Aug 7, 202522.2922.5422.2522.5022.330.91%14,935
Aug 6, 202522.2722.3822.2322.2922.130.16%16,217
Aug 5, 202522.2722.3622.2222.2622.090.17%16,880
Aug 4, 202522.1122.2822.1122.2222.050.45%16,232
Aug 1, 202522.1922.1922.0722.1221.950.06%10,006
Jul 31, 202522.2722.3722.1022.1121.94-1.69%42,983
Jul 30, 202522.7322.7922.4322.4922.32-1.09%24,085
Jul 29, 202522.5622.7522.5622.7422.561.00%15,234
Jul 28, 202522.6722.6722.5122.5122.34-1.28%26,901
Jul 25, 202522.7122.8022.6022.8022.630.15%69,235
Jul 24, 202522.8722.9222.7422.7722.60-0.67%21,641
Jul 23, 202522.8823.0422.8422.9222.750.36%13,544
Jul 22, 202522.7822.8422.6122.8422.672.31%15,775
Jul 21, 202522.4822.4822.3122.3222.15-0.49%15,233
Jul 18, 202522.6322.6322.4222.4322.26-0.55%18,895