Skip to main content
First Trust Nasdaq Food & Beverage ETF (FTXG)
NASDAQ: FTXG · Real-Time Price · USD
22.53
-0.25 (-1.09%)
Aug 14, 2025, 12:44 PM - Market open

FTXG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202522.5022.8122.5022.7822.781.11%17,772
Aug 12, 202522.5122.6422.5122.5322.530.24%15,652
Aug 11, 202522.6122.6422.3522.4822.48-0.50%50,044
Aug 8, 202522.6122.6122.5622.5922.590.41%10,033
Aug 7, 202522.2922.5422.2522.5022.500.91%14,935
Aug 6, 202522.2722.3822.2322.2922.290.16%16,217
Aug 5, 202522.2722.3622.2222.2622.260.17%16,880
Aug 4, 202522.1122.2822.1122.2222.220.45%16,232
Aug 1, 202522.1922.1922.0722.1222.120.06%10,006
Jul 31, 202522.2722.3722.1022.1122.11-1.69%42,983
Jul 30, 202522.7322.7922.4322.4922.49-1.09%24,085
Jul 29, 202522.5622.7522.5622.7422.741.00%15,234
Jul 28, 202522.6722.6722.5122.5122.51-1.28%26,901
Jul 25, 202522.7122.8022.6022.8022.800.15%69,235
Jul 24, 202522.8722.9222.7422.7722.77-0.67%21,641
Jul 23, 202522.8823.0422.8422.9222.920.36%13,544
Jul 22, 202522.7822.8422.6122.8422.842.31%15,775
Jul 21, 202522.4822.4822.3122.3222.32-0.49%15,233
Jul 18, 202522.6322.6322.4222.4322.43-0.55%18,895
Jul 17, 202522.2622.5722.2622.5622.561.82%8,784
Jul 16, 202521.9422.1721.9022.1622.160.94%42,715
Jul 15, 202522.1722.2221.9521.9521.95-1.22%27,353
Jul 14, 202522.3322.3322.1022.2222.22-0.27%204,160
Jul 11, 202522.1622.3522.0522.2822.28-0.22%70,215
Jul 10, 202522.1522.4222.0122.3322.330.36%29,697
Jul 9, 202522.4822.4822.0622.2522.25-0.76%40,502
Jul 8, 202522.3522.5522.3322.4222.42-0.04%4,172
Jul 7, 202522.6522.6522.3922.4322.43-1.19%17,879
Jul 3, 202522.7522.7722.7022.7022.70-0.70%63,725
Jul 2, 202522.6722.9322.6422.8622.860.93%336,534
Jul 1, 202522.2022.8622.2022.6522.652.12%104,147
Jun 30, 202521.9722.1921.9722.1822.180.64%114,904
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