Skip to main content
First Trust Nasdaq Food & Beverage ETF (FTXG)
NASDAQ: FTXG · Real-Time Price · USD
22.04
+0.05 (0.23%)
Jun 27, 2025, 4:00 PM - Market closed

FTXG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202522.0122.1021.9022.0422.040.23%62,523
Jun 26, 202522.0022.1721.9721.9921.99-0.36%88,079
Jun 25, 202522.3422.3422.0722.0721.91-1.91%22,252
Jun 24, 202522.5122.5622.4722.5022.34-0.09%9,429
Jun 23, 202522.4322.5422.3222.5222.360.63%9,686
Jun 20, 202522.4222.5422.3822.3822.220.31%41,495
Jun 18, 202522.3622.4422.3022.3122.15-0.04%31,024
Jun 17, 202522.4822.5022.3222.3222.16-0.80%11,732
Jun 16, 202522.4522.6222.3922.5022.340.27%16,164
Jun 13, 202522.5722.7722.3822.4422.28-0.75%68,698
Jun 12, 202522.3622.6322.3622.6122.450.90%10,518
Jun 11, 202522.4722.4922.3522.4122.25-0.59%19,233
Jun 10, 202522.5922.6222.5022.5422.380.04%7,706
Jun 9, 202522.3922.5922.3922.5322.370.13%9,058
Jun 6, 202522.5222.5222.3922.5022.340.76%4,652
Jun 5, 202522.5122.5122.3122.3322.17-1.11%18,381
Jun 4, 202522.5922.6922.5422.5822.42-0.22%47,631
Jun 3, 202522.5022.7022.5022.6322.47-0.40%7,489
Jun 2, 202522.5622.7222.4422.7222.56-0.26%29,705
May 30, 202522.6722.8422.6722.7822.610.33%22,010
May 29, 202522.4922.7222.4522.7022.540.95%86,156
May 28, 202522.7222.7722.4722.4922.33-1.14%14,382
May 27, 202522.5322.7522.5222.7522.591.47%106,473
May 23, 202522.2322.4722.2022.4222.260.04%33,400
May 22, 202522.4722.4922.2522.4122.25-0.62%50,604
May 21, 202522.8422.8422.5222.5522.39-1.83%53,705
May 20, 202522.9223.0922.9022.9722.800.22%31,650
May 19, 202522.9422.9422.8522.9222.75-0.22%60,078
May 16, 202522.8022.9722.7122.9722.800.79%43,140
May 15, 202522.4222.7922.4222.7922.621.92%48,312
May 14, 202522.4122.4322.2722.3622.20-0.84%10,594
May 13, 202522.8422.8422.5522.5522.39-1.00%5,075
May 12, 202522.7822.8022.6222.7822.610.52%3,998
May 9, 202522.6822.8122.6522.6622.50-0.35%24,938
May 8, 202522.6522.8822.6522.7422.580.40%6,569
May 7, 202522.6922.7422.5722.6522.49-0.22%7,849
May 6, 202522.6722.7822.6422.7022.54-0.26%70,390
May 5, 202522.8222.8222.6222.7622.59-0.48%19,899
May 2, 202522.8522.9222.7922.8722.700.26%16,187
May 1, 202522.9322.9722.8022.8122.64-1.47%13,371
Apr 30, 202523.0823.1922.8523.1522.980.83%26,913
Apr 29, 202522.7522.9622.7322.9622.790.61%7,879
Apr 28, 202522.9522.9522.7122.8222.65-0.52%42,143
Apr 25, 202522.8322.9422.7622.9422.77-0.61%10,904
Apr 24, 202523.3023.3023.0523.0822.91-1.16%8,812
Apr 23, 202523.5323.6023.2023.3523.18-0.43%113,493
Apr 22, 202523.3423.6123.2623.4523.281.16%38,537
Apr 21, 202523.1223.2322.9923.1823.01-0.39%9,389
Apr 17, 202522.9323.3222.9323.2723.101.84%34,908
Apr 16, 202523.2323.2522.8222.8522.68-1.51%34,707