First Trust Nasdaq Food & Beverage ETF (FTXG)

22.68
+0.43 (1.93%)
NASDAQ· Last Trade: Jul 1st, 1:32 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For First Trust Nasdaq Food & Beverage ETF (FTXG)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202622.7022.7022.2522.256,43522.25
6/29/202622.6522.6622.5722.655,16922.65
6/26/202622.6122.7122.6022.6724,38822.67
6/25/202622.1922.4322.1922.3319,78922.33
6/24/202622.2722.4322.2722.372,12022.24
6/23/202622.1822.2322.1322.239,11622.10
6/22/202621.9722.0321.8721.875,25721.74
6/18/202622.1522.1521.9522.0126,89221.88
6/17/202622.3622.4222.1322.142,87122.01
6/16/202622.7322.7522.5422.594,25422.46
6/15/202622.6722.7222.6422.6810,51922.55
6/12/202622.6622.8522.6122.856,70122.71
6/11/202622.8422.8422.6422.666,26422.53
6/10/202622.5522.8622.4922.7817,04722.65
6/09/202622.2722.4422.2722.434,62722.30
6/08/202622.1522.2422.1222.1265,90222.00
6/05/202622.2222.2222.1922.222,70822.09
6/04/202622.3022.3021.8721.933,90621.80
6/03/202622.1922.3422.0622.085,04121.95
6/02/202622.1922.1922.0422.067,33321.93
6/01/202622.1222.1722.0822.137,92422.00
5/29/20260.0022.3622.2122.219,74622.08
5/28/202622.5922.5922.4722.472,93522.34
5/27/202622.2022.6222.2022.5257,99122.39
5/26/202622.2922.3822.2022.209,63422.07
5/22/202622.3322.3422.3222.342,27122.21
5/21/202622.1622.2622.1322.2363,25422.11
5/20/202622.0722.2922.0322.2612,41522.13
5/19/202622.4722.4922.2422.244,99622.11
5/18/202622.2022.4222.2022.3813,00922.25
5/15/202622.3322.3322.1622.16111,90122.03
5/14/202622.4022.4422.2322.2312,57122.10
5/13/202622.3822.4622.3122.409,93522.27
5/12/202622.2322.5422.1922.4312,20622.30
5/11/202622.1722.2522.1622.224,03222.09
5/08/202622.4022.5122.3922.392,52422.26
5/07/202622.2522.3622.1022.297,69222.16
5/06/202622.7222.7222.3922.504,30722.37
5/05/202622.3222.6322.3222.533,36622.40
5/04/202622.3622.3622.1822.276,97322.14
5/01/202622.5722.5722.2922.344,63722.21
4/30/202622.1922.5222.1922.514,31722.38
4/29/202622.3422.3422.1822.204,89722.08
4/28/202622.1522.2322.1022.204,20822.07
4/27/202622.0122.1121.9121.9213,57821.79
4/24/202622.1222.1521.9722.045,77521.91
4/23/202621.9322.1421.9322.103,86221.97
4/22/202621.9121.9121.7521.782,47821.66
4/21/202621.9421.9421.8121.853,05521.72
4/20/202621.9522.0621.9021.956,68821.82
4/17/202621.7822.0121.7821.9729,05421.84
4/16/202621.6821.9421.6821.949,48621.81
4/15/202621.6921.7821.6921.7210,13721.60
4/14/202622.0222.0721.9621.971,75921.85
4/13/202622.2122.2122.0222.03125,39421.90
4/10/202622.4822.5022.3122.313,12422.18
4/09/202622.2022.4822.2022.4713,29722.34
4/08/202622.2222.2322.0422.2252,67822.09
4/07/202622.3422.3422.0722.076,14821.95
4/06/202622.1022.4022.1022.3831,91522.25
4/02/202622.0322.2221.9522.201,88122.08
4/01/202622.0822.1522.0522.086,27221.95