Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

FTXG Historical Prices

First Trust Nasdaq Food & Beverage ETF · daily open, high, low, close & volume

Trading days
249
Period high
23.95
Period low
20.43
Period change
+9.85%
DateOpenHighLowCloseChangeVolume
Nov 3, 202622.9822.9822.6922.76-2.22%192,031
Nov 2, 202622.9123.2922.9123.28+1.95%52,009
Oct 30, 202622.8222.9122.7622.83+2.09%48,960
Oct 29, 202622.4522.4522.2522.36+0.42%94,777
Oct 28, 202622.2322.3222.1522.27-0.61%38,965
Oct 27, 202622.6322.6322.3422.41-1.34%296,734
Oct 26, 202622.7422.8222.6622.71-0.41%619,825
Oct 23, 202623.0923.0922.7722.80-1.83%2,810
Oct 22, 202622.6323.2322.6123.23+3.34%5,530
Oct 21, 202622.5022.5022.4722.48-0.91%9,392
Oct 20, 202622.7122.7122.6022.69+1.02%5,861
Oct 19, 202622.5022.5122.4522.46-0.81%5,312
Oct 16, 202622.5422.6722.5222.64+1.13%9,733
Oct 15, 202622.5022.7522.3922.39+1.13%12,309
Oct 14, 202622.0022.1421.9122.14+1.15%3,900
Oct 13, 202621.9121.9221.8021.89+0.57%1,971
Oct 12, 202621.6221.7621.6021.76+1.19%1,916
Oct 9, 202621.5821.5821.5121.51-0.76%852
Oct 8, 202621.4621.6721.4621.67+2.25%6,239
Oct 7, 202621.4321.4321.1921.19-0.87%29,553
Oct 6, 202621.5121.5121.3721.38+0.43%4,443
Oct 5, 202621.1621.3221.1221.29+0.49%3,253
Oct 2, 202621.1021.2221.0921.19+0.79%290,529
Oct 1, 202620.9721.0520.8921.02-0.29%6,429
Sep 30, 202621.4521.4521.0821.08-1.34%1,800
Sep 29, 202621.2421.4421.2421.37-0.40%1,740
Sep 28, 202621.3821.4821.3221.45-0.36%5,526
Sep 25, 202621.5021.5521.4521.53-0.41%9,328
Sep 24, 202621.8021.8021.6221.62-1.60%1,291
Sep 23, 202622.0822.0821.9321.97-0.37%85,705
Sep 22, 202622.1722.1722.0522.05+0.24%7,922
Sep 21, 202622.1622.1722.0022.00-1.07%84,410
Sep 18, 202622.3122.3122.2222.24-1.38%142,710
Sep 17, 202622.4922.6322.4922.55+0.22%654
Sep 16, 202622.6222.6622.4722.50-0.34%12,172
Sep 15, 202622.5322.6122.4722.57-0.24%2,238
Sep 14, 202622.7222.7422.6022.63+0.30%25,432
Sep 11, 202622.7022.7022.5222.56-0.24%2,073
Sep 9, 202622.7222.7222.5522.61-0.65%12,142
Sep 8, 202622.8022.8522.7522.76-0.32%867
Sep 4, 202622.8422.9522.8122.83-0.86%4,661
Sep 3, 202623.2123.2122.9923.03-1.53%5,206
Sep 2, 202623.5423.5823.3823.39+1.14%56,378
Aug 31, 202623.2023.2023.1023.12-0.64%3,735
Aug 28, 202623.0323.2723.0323.27+1.08%5,132
Aug 27, 202623.0923.1523.0123.02-1.28%1,839
Aug 26, 202623.4423.4423.2923.32-0.30%14,990
Aug 25, 202623.5023.5023.3523.39-0.95%1,642
Aug 24, 202623.7523.7523.5623.62+0.56%4,955
Aug 21, 202623.4323.5423.4323.49+0.29%12,085
Aug 20, 202623.2923.5923.2923.42+0.10%4,102
Aug 19, 202623.4023.4123.4023.40+1.37%1,550
Aug 18, 202623.1023.2023.0823.08+1.10%12,534
Aug 17, 202622.9823.0322.8022.83-1.46%10,264
Aug 14, 202623.1223.1823.1123.17+0.39%26,489
Aug 13, 202622.8523.0822.8523.08+1.49%3,345
Aug 12, 202622.5422.7522.5122.74+0.16%4,048
Aug 11, 202622.6222.7022.5422.70+0.08%7,317
Aug 10, 202622.6722.6922.6722.69-0.43%950
Aug 7, 202622.7122.7822.6622.78+0.06%1,522
Aug 6, 202623.0523.0522.7022.77-0.32%1,030
Aug 5, 202623.1023.1022.8422.84-0.33%3,696
Aug 4, 202622.6222.9222.6222.92+0.53%2,076
Aug 3, 202623.0023.0022.7722.80-0.45%257,811
Jul 31, 202623.0423.0422.9022.90-1.71%962
Jul 30, 202623.3023.3323.1523.30-1.93%1,631
Jul 29, 202623.6723.9223.6723.76+0.30%5,112
Jul 28, 202623.4523.9523.4523.69+2.44%5,439
Jul 27, 202623.0523.1323.0523.13+1.02%5,184
Jul 24, 202622.8222.8922.8122.89+0.87%3,291
Jul 23, 202622.7522.8322.6222.69-1.52%14,313
Jul 22, 202623.0223.0522.9923.04+0.86%2,921
Jul 21, 202622.8522.8622.8522.85-0.35%2,874
Jul 20, 202622.8222.9322.8222.93-0.24%2,111
Jul 17, 202623.3823.5522.8622.98-0.79%5,682
Jul 16, 202623.0323.1923.0323.16+2.66%1,799
Jul 15, 202622.5322.5622.5222.56-0.15%1,311
Jul 14, 202622.6822.7522.5622.60-1.00%1,193
Jul 13, 202623.0023.0022.8322.83+0.66%2,541
Jul 10, 202622.3822.6822.3822.68+1.35%2,554
Jul 9, 202622.4522.4822.3722.37-1.03%3,166
Jul 8, 202622.7422.7922.6122.61-0.95%660
Jul 7, 202623.0723.1322.7622.83+0.75%13,537
Jul 6, 202622.9122.9122.5622.65-1.42%2,934
Jul 2, 202622.8522.9822.8122.98+1.55%9,143
Jul 1, 202622.4422.7022.4422.63+1.69%3,917
Jun 30, 202622.7022.7022.2522.25-1.75%6,435
Jun 29, 202622.6522.6622.5722.65-0.09%5,169
Jun 26, 202622.6122.7122.6022.67+1.52%24,388
Jun 25, 202622.1922.4322.1922.33-0.17%19,789
Jun 24, 202622.2722.4322.2722.37+0.64%2,120
Jun 23, 202622.1822.2322.1322.23+1.63%9,116
Jun 22, 202621.9722.0321.8721.87-0.61%5,257
Jun 18, 202622.1522.1521.9522.01-0.60%26,892
Jun 17, 202622.3622.4222.1322.14-2.00%2,871
Jun 16, 202622.7322.7522.5422.59-0.38%4,254
Jun 15, 202622.6722.7222.6422.68-0.74%10,518
Jun 12, 202622.6622.8522.6122.85+0.81%6,701
Jun 11, 202622.8422.8422.6422.66-0.51%6,264
Jun 10, 202622.5522.8622.4922.78+1.54%17,052
Jun 9, 202622.2722.4422.2722.43+1.40%4,727
Jun 8, 202622.1522.2422.1222.12-0.42%65,902
Jun 5, 202622.2222.2222.1922.22+1.33%2,708
Jun 4, 202622.3022.3021.8721.93-0.70%3,906
Jun 3, 202622.1922.3422.0622.08+0.11%5,041
Jun 2, 202622.1922.1922.0422.06-0.32%7,333
Jun 1, 202622.1222.1722.0822.13-0.37%7,924
May 29, 202622.3422.3622.2122.21-1.17%9,746
May 28, 202622.5922.5922.4722.47-0.20%2,940
May 27, 202622.2022.6222.2022.52+1.44%57,996
May 26, 202622.2922.3822.2022.20-0.65%9,634
May 22, 202622.3322.3422.3222.34+0.50%2,271
May 21, 202622.1622.2622.1322.23-0.12%63,254
May 20, 202622.0722.2922.0322.26+0.08%12,415
May 19, 202622.4722.4922.2422.24-0.62%4,996
May 18, 202622.2022.4222.2022.38+1.01%13,019
May 15, 202622.3322.3322.1622.16-0.33%111,901
May 14, 202622.4022.4422.2322.23-0.75%12,571
May 13, 202622.3822.4622.3122.40-0.12%9,952
May 12, 202622.2322.5422.1922.43+0.92%12,206
May 11, 202622.1722.2522.1622.22-0.74%4,034
May 8, 202622.4022.5122.3922.39+0.43%2,524
May 7, 202622.2522.3622.1022.29-0.92%7,692
May 6, 202622.7222.7222.3922.50-0.15%4,307
May 5, 202622.3222.6322.3222.53+1.19%3,366
May 4, 202622.3622.3622.1822.27-0.33%6,973
May 1, 202622.5722.5722.2922.34-0.76%4,637
Apr 30, 202622.1922.5222.1922.51+1.39%4,317
Apr 29, 202622.3422.3422.1822.20+0.02%4,897
Apr 28, 202622.1522.2322.1022.20+1.30%4,208
Apr 27, 202622.0122.1121.9121.92-0.56%13,553
Apr 24, 202622.1222.1521.9722.04-0.26%5,774
Apr 23, 202621.9322.1421.9322.10+1.44%3,862
Apr 22, 202621.9121.9121.7521.78-0.29%2,478
Apr 21, 202621.9421.9421.8121.85-0.46%3,055
Apr 20, 202621.9522.0621.9021.95-0.10%6,688
Apr 17, 202621.7822.0121.7821.97+0.14%29,054
Apr 16, 202621.6821.9421.6821.94+1.00%9,486
Apr 15, 202621.6921.7821.6921.72-1.14%10,167
Apr 14, 202622.0222.0721.9621.97-0.25%1,758
Apr 13, 202622.2122.2122.0222.03-1.26%125,394
Apr 10, 202622.4822.5022.3122.31-0.71%3,124
Apr 9, 202622.2022.4822.2022.47+1.14%13,297
Apr 8, 202622.2222.2322.0422.22+0.66%52,678
Apr 7, 202622.3422.3422.0722.07-1.38%6,148
Apr 6, 202622.1022.4022.1022.38+0.79%31,914
Apr 2, 202622.0322.2221.9522.20+0.57%1,880
Apr 1, 202622.0822.1522.0522.08-0.27%6,272
Mar 31, 202622.2022.2021.9922.14+0.25%3,112
Mar 30, 202622.2222.2222.0322.08+0.55%2,358
Mar 27, 202621.9922.1321.9021.96+0.75%14,332
Mar 26, 202621.8422.0121.7521.80-0.37%11,007
Mar 25, 202621.8021.8921.6221.88+0.53%41,527
Mar 24, 202621.5621.9121.5621.76+0.53%14,338
Mar 23, 202621.6521.8021.6421.65+0.52%165,329
Mar 20, 202621.8421.8421.4721.54-1.62%35,008
Mar 19, 202622.1522.1521.8421.89-0.97%17,452
Mar 18, 202622.3222.3222.0922.11-2.06%9,061
Mar 17, 202622.6422.7022.5622.57+0.45%17,251
Mar 16, 202622.7022.7222.4722.47-0.28%4,860
Mar 13, 202622.6022.6022.5022.54+0.43%52,746
Mar 12, 202622.5022.7622.4322.44-0.80%14,914
Mar 11, 202622.7322.7422.4422.62-0.63%10,270
Mar 10, 202622.7822.9622.7522.76-0.90%13,796
Mar 9, 202623.0323.0322.6722.97-0.18%4,749
Mar 6, 202622.7523.0122.6423.01+0.52%7,942
Mar 5, 202623.2023.2022.8622.89-1.30%17,428
Mar 4, 202623.1923.2023.1523.19-0.80%23,869
Mar 3, 202623.5023.5423.3223.38-1.63%8,505
Mar 2, 202623.8623.8623.7023.77-0.70%3,317
Feb 27, 202623.6523.9423.6523.94+1.43%5,396
Feb 26, 202623.6823.7223.5323.60+0.46%12,978
Feb 25, 202623.6423.6423.2823.49-1.11%23,737
Feb 24, 202623.5223.7623.5223.76+1.18%14,988
Feb 23, 202623.2423.5523.2423.48+0.69%52,932
Feb 20, 202623.2723.3423.2323.32+0.41%26,438
Feb 19, 202623.2523.2523.1023.22-0.25%28,276
Feb 18, 202623.1523.2823.0823.28+0.70%23,496
Feb 17, 202623.6623.7422.9123.12-2.10%40,669
Feb 13, 202623.6023.7123.4323.61-0.04%99,774
Feb 12, 202623.7223.8623.6123.62+0.02%60,765
Feb 11, 202623.3123.6223.1723.62+1.25%18,134
Feb 10, 202623.2823.4023.1823.33+0.34%13,423
Feb 9, 202623.1823.2923.0623.25-0.38%66,353
Feb 6, 202623.1423.4023.1423.34+1.16%49,875
Feb 5, 202623.2923.2922.9523.07-0.03%19,282
Feb 4, 202622.9023.1822.9023.08+1.17%31,444
Feb 3, 202622.2822.8522.2822.81+1.77%46,492
Feb 2, 202622.3822.4522.1822.41+0.26%22,786
Jan 30, 202622.0622.3622.0222.36+1.36%20,136
Jan 29, 202622.1422.2622.0522.06+0.08%17,534
Jan 28, 202622.2822.4021.9222.04-1.11%10,526
Jan 27, 202622.0422.3022.0422.29+1.13%26,703
Jan 26, 202622.0322.1121.9622.04+0.39%32,665
Jan 23, 202621.8521.9721.8021.95+0.47%31,864
Jan 22, 202621.8621.9621.8221.85-0.46%17,500
Jan 21, 202621.7821.9521.7721.95+0.15%48,853
Jan 20, 202621.6421.9421.5521.92+1.00%30,495
Jan 16, 202621.7421.7421.6821.70-1.11%3,050
Jan 15, 202621.7721.9421.7421.94+0.71%7,384
Jan 14, 202621.3221.8421.3221.79+2.00%3,739
Jan 13, 202621.1321.3821.1321.36+1.01%6,589
Jan 12, 202621.1921.2221.1321.15+0.18%15,715
Jan 9, 202620.9121.1420.8721.11+0.91%19,554
Jan 8, 202620.6220.9420.6220.92+2.30%4,857
Jan 7, 202620.7020.7020.4320.45-1.42%10,473
Jan 6, 202620.6820.7820.6820.74+0.01%13,539
Jan 5, 202620.8920.8920.6820.74-0.91%5,897
Jan 2, 202620.9621.0520.8020.93-0.06%8,160
Dec 31, 202521.0121.0520.9420.94-0.66%22,901
Dec 30, 202521.0621.1121.0621.08-0.04%10,988
Dec 29, 202521.0421.1321.0421.09+0.03%10,396
Dec 26, 202521.1021.1021.0121.08+0.02%870
Dec 24, 202521.0021.0820.9721.08+0.64%5,363
Dec 23, 202521.1821.1820.9420.95-1.09%12,059
Dec 22, 202521.2121.2621.1721.18-0.42%6,035
Dec 19, 202521.4321.4321.2721.27-1.09%3,297
Dec 18, 202521.4421.5921.4421.50+0.13%6,520
Dec 17, 202521.4821.5221.4221.48+0.25%10,742
Dec 16, 202521.6421.6421.4221.42-0.86%9,020
Dec 15, 202521.6021.6121.5221.61+0.40%4,932
Dec 12, 202521.3621.5221.3621.52-0.23%3,282
Dec 11, 202521.4421.6521.4421.57+0.71%7,647
Dec 10, 202521.3221.4221.3221.42+0.86%6,094
Dec 9, 202521.3421.3421.2121.24-0.46%35,091
Dec 8, 202521.3521.3821.3321.34-0.17%11,928
Dec 5, 202521.3921.5121.3721.37-0.25%8,301
Dec 4, 202521.6121.6121.4221.42-0.36%18,485
Dec 3, 202521.7721.7721.5021.50-0.23%9,609
Dec 2, 202521.6821.7021.4221.55-1.08%36,309
Dec 1, 202521.7421.8821.7421.79-0.32%14,926
Nov 28, 202521.7921.8821.7721.86+0.34%40,899
Nov 26, 202521.6821.8421.6821.78+0.87%15,577
Nov 25, 202521.5921.5921.5521.59+0.82%6,787
Nov 24, 202521.4221.4721.3221.42+0.03%53,945
Nov 21, 202521.4421.4921.4121.41+1.20%2,335
Nov 20, 202521.2721.3321.1321.16-0.28%55,467
Nov 19, 202521.2521.3221.2221.22-0.77%2,872
Nov 18, 202521.2321.4021.2121.38+1.32%6,311
Nov 17, 202521.3321.3921.1021.11-0.97%4,312
Nov 14, 202521.3521.5121.1821.31-0.12%68,651
Nov 13, 202521.2521.4921.2521.34+0.59%4,463
Nov 12, 202521.2521.3421.2121.22-0.04%5,573
Nov 11, 202520.8821.2520.8821.22+1.61%4,790
Nov 10, 202520.8020.9120.8020.89+0.04%5,365
Nov 7, 202520.6120.9620.6120.88+1.55%8,265
Nov 6, 202520.6720.7420.5520.56-0.92%13,892
Nov 5, 202520.7120.8420.7020.75+0.14%19,108
Nov 4, 202520.7320.8020.6320.72-0.10%18,883

Daily open, high, low, close and volume for First Trust Nasdaq Food & Beverage ETF (FTXG). Showing 249 trading days. Unadjusted prices.