Skip to main content
First Trust Indxx Global Agriculture ETF (FTAG)
NASDAQ: FTAG · Real-Time Price · USD
28.62
-0.35 (-1.22%)
Mar 5, 2026, 4:00 PM EST - Market closed

FTAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202628.8928.8928.3928.6228.62-1.20%4,174
Mar 4, 202628.9029.0028.8828.9728.97-0.12%4,483
Mar 3, 202628.9429.1028.9029.0029.00-2.84%6,473
Mar 2, 202629.7529.9029.7529.8529.85-1.17%4,844
Feb 27, 202629.9430.2029.9430.2030.200.47%644
Feb 26, 202630.2330.2329.8830.0630.06-0.21%5,311
Feb 25, 202630.4430.4430.0830.1230.12-0.84%5,843
Feb 24, 202630.2530.3830.2530.3830.380.65%4,781
Feb 23, 202630.4530.4730.1230.1830.18-1.38%5,791
Feb 20, 202630.5930.6230.3430.6030.600.08%6,354
Feb 19, 202630.5930.6930.5430.5830.581.08%7,226
Feb 18, 202630.2730.3330.1630.2530.25-0.99%7,916
Feb 17, 202630.4230.6330.2330.5630.560.06%7,720
Feb 13, 202630.4130.6930.4130.5430.540.21%3,034
Feb 12, 202631.1331.1330.4430.4830.48-1.12%5,225
Feb 11, 202630.5330.8230.5330.8230.821.53%2,655
Feb 10, 202630.2430.3930.2430.3630.361.46%9,168
Feb 9, 202629.7029.9229.6729.9229.921.26%3,820
Feb 6, 202629.3429.5529.3429.5529.551.41%5,789
Feb 5, 202629.4729.4829.1029.1429.14-1.58%7,813
Feb 4, 202629.4229.6429.3829.6029.602.26%12,097
Feb 3, 202628.5928.9528.5928.9528.951.60%40,182
Feb 2, 202628.2228.5328.2228.4928.490.89%7,268
Jan 30, 202628.3928.3928.0728.2428.24-0.77%7,480
Jan 29, 202628.5328.5328.3028.4628.460.23%11,298
Jan 28, 202628.4528.4528.3628.4028.40-0.57%2,660
Jan 27, 202628.4428.6028.4128.5628.560.50%45,534
Jan 26, 202628.3628.4728.3328.4228.420.82%91,988
Jan 23, 202628.1328.1928.0228.1928.190.24%4,738
Jan 22, 202628.1228.2828.1228.1228.120.42%16,039
Jan 21, 202627.5528.0027.5528.0028.001.97%1,349
Jan 20, 202627.4027.5727.4027.4627.46-0.96%3,066
Jan 16, 202627.3827.7327.3827.7327.73-0.64%1,142
Jan 15, 202627.7327.9427.7327.9027.900.59%4,927
Jan 14, 202627.5127.7527.5127.7427.742.16%5,926
Jan 13, 202627.1527.1527.1527.1527.150.35%59
Jan 12, 202627.2327.2427.0627.0627.060.03%1,949
Jan 9, 202627.1627.2627.0227.0527.050.03%4,226
Jan 8, 202626.5827.0926.5627.0427.041.54%2,211
Jan 7, 202626.6026.6326.6026.6326.63-0.97%599
Jan 6, 202626.7226.8926.7226.8926.890.92%250
Jan 5, 202626.6126.6526.6126.6526.650.25%271
Jan 2, 202626.4626.5826.4626.5826.581.12%539
Dec 31, 202526.2526.3026.2526.2926.29-0.02%954
Dec 30, 202526.3526.3526.2726.2926.290.23%1,630
Dec 29, 202526.3226.3226.1826.2326.230.04%1,249
Dec 26, 202526.2226.2226.2226.2226.22-0.11%131
Dec 24, 202526.2126.2526.2126.2526.250.04%290
Dec 23, 202526.2826.2826.1926.2426.240.20%589
Dec 22, 202526.1926.1926.1626.1926.190.38%1,166
Dec 19, 202526.1126.1126.0926.0926.090.41%397
Dec 18, 202525.9825.9825.9825.9825.98-0.31%492
Dec 17, 202526.0626.0626.0626.0626.060.01%16
Dec 16, 202526.1426.1526.0626.0626.06-0.58%3,286
Dec 15, 202526.4326.4326.1426.2126.21-0.47%604
Dec 12, 202526.3526.3526.3326.3326.33-0.08%992
Dec 11, 202526.3826.4426.3526.3626.291.42%1,156
Dec 10, 202525.7925.9925.7925.9925.920.87%546
Dec 9, 202525.7525.7925.7325.7625.690.45%3,659
Dec 8, 202525.7925.7925.6425.6425.58-1.13%195
Dec 5, 202526.0826.1025.9125.9425.87-0.02%2,710
Dec 4, 202525.9125.9425.9025.9425.87-0.31%667
Dec 3, 202526.0426.0426.0226.0225.95-0.33%3,183
Dec 2, 202526.3226.3526.0026.1126.040.12%4,605
Dec 1, 202526.1226.2226.0726.0726.01-0.11%2,327
Nov 28, 202525.9926.1025.9926.1026.040.67%466
Nov 26, 202525.9926.0025.9325.9325.86-0.58%361
Nov 25, 202525.9526.0825.8826.0826.021.17%495
Nov 24, 202525.7725.8525.7725.7825.710.03%2,722
Nov 21, 202525.4425.8725.4425.7725.712.43%9,729
Nov 20, 202525.5425.5825.1425.1625.10-1.19%3,094
Nov 19, 202525.6125.6125.3725.4725.400.05%1,296
Nov 18, 202525.3425.5225.3225.4525.39-0.33%9,881
Nov 17, 202525.7925.7925.5025.5425.47-1.73%2,488
Nov 14, 202525.9925.9925.9925.9925.92-0.35%222
Nov 13, 202526.1826.3926.0826.0826.01-0.35%3,723
Nov 12, 202526.0126.2326.0026.1726.100.38%4,705
Nov 11, 202525.8026.1125.8026.0726.001.29%4,419
Nov 10, 202525.7325.7325.7325.7325.670.95%91
Nov 7, 202525.2325.4925.0925.4925.430.86%6,185
Nov 6, 202525.2725.2725.2725.2725.21-1.05%271
Nov 5, 202525.4625.5425.4625.5425.481.08%456
Nov 4, 202525.2725.2725.2725.2725.20-0.37%258
Nov 3, 202525.2125.3625.2125.3625.300.14%1,261
Oct 31, 202525.2625.3725.2625.3225.26-0.47%973
Oct 30, 202525.6025.6325.4425.4425.38-1.70%776
Oct 29, 202525.8125.8825.8125.8825.82-0.37%196
Oct 28, 202526.0626.0625.9525.9825.91-0.59%438
Oct 27, 202526.1326.1326.1326.1326.070.05%207
Oct 24, 202526.1826.1826.0826.1226.050.34%1,115
Oct 23, 202525.9526.0725.9426.0325.970.84%1,749
Oct 22, 202525.8225.8225.8225.8225.750.76%30
Oct 21, 202525.6025.7325.6025.6225.56-1.00%695
Oct 20, 202525.8725.8825.8725.8825.810.49%674
Oct 17, 202525.8025.8025.7625.7625.690.63%387
Oct 16, 202525.5925.6825.5425.6025.530.31%3,652
Oct 15, 202525.5125.5525.5125.5225.451.11%1,729
Oct 14, 202524.9825.2424.9825.2425.170.08%395
Oct 13, 202525.2225.2225.2225.2225.150.46%43
Oct 10, 202525.3925.3925.1025.1025.04-1.80%605