Skip to main content
First Trust Indxx Global Agriculture ETF (FTAG)
NASDAQ: FTAG · Real-Time Price · USD
25.94
0.00 (-0.02%)
At close: Dec 5, 2025, 4:00 PM EST
25.94
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

FTAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.0826.1025.9125.9425.94-0.02%2,710
Dec 4, 202525.9125.9425.9025.9425.94-0.31%667
Dec 3, 202526.0426.0426.0226.0226.02-0.33%3,183
Dec 2, 202526.3226.3526.0026.1126.110.12%4,605
Dec 1, 202526.1226.2226.0726.0726.07-0.11%2,327
Nov 28, 202525.9926.1025.9926.1026.100.67%466
Nov 26, 202525.9926.0025.9325.9325.93-0.58%361
Nov 25, 202525.9526.0825.8826.0826.081.17%495
Nov 24, 202525.7725.8525.7725.7825.780.03%2,722
Nov 21, 202525.4425.8725.4425.7725.772.43%9,729
Nov 20, 202525.5425.5825.1425.1625.16-1.19%3,094
Nov 19, 202525.6125.6125.3725.4725.460.05%1,296
Nov 18, 202525.3425.5225.3225.4525.45-0.33%9,881
Nov 17, 202525.7925.7925.5025.5425.54-1.73%2,488
Nov 14, 202525.9925.9925.9925.9925.99-0.35%222
Nov 13, 202526.1826.3926.0826.0826.08-0.35%3,723
Nov 12, 202526.0126.2326.0026.1726.170.38%4,705
Nov 11, 202525.8026.1125.8026.0726.071.29%4,419
Nov 10, 202525.7325.7325.7325.7325.730.95%91
Nov 7, 202525.2325.4925.0925.4925.490.86%6,185
Nov 6, 202525.2725.2725.2725.2725.27-1.05%271
Nov 5, 202525.4625.5425.4625.5425.541.08%456
Nov 4, 202525.2725.2725.2725.2725.27-0.37%258
Nov 3, 202525.2125.3625.2125.3625.360.14%1,261
Oct 31, 202525.2625.3725.2625.3225.32-0.47%973
Oct 30, 202525.6025.6325.4425.4425.44-1.70%776
Oct 29, 202525.8125.8825.8125.8825.88-0.37%196
Oct 28, 202526.0626.0625.9525.9825.98-0.59%438
Oct 27, 202526.1326.1326.1326.1326.130.05%207
Oct 24, 202526.1826.1826.0826.1226.120.34%1,115
Oct 23, 202525.9526.0725.9426.0326.030.84%1,749
Oct 22, 202525.8225.8225.8225.8225.820.76%30
Oct 21, 202525.6025.7325.6025.6225.62-1.00%695
Oct 20, 202525.8725.8825.8725.8825.880.49%674
Oct 17, 202525.8025.8025.7625.7625.760.63%387
Oct 16, 202525.5925.6825.5425.6025.600.31%3,652
Oct 15, 202525.5125.5525.5125.5225.521.11%1,729
Oct 14, 202524.9825.2424.9825.2425.240.08%395
Oct 13, 202525.2225.2225.2225.2225.220.46%43
Oct 10, 202525.3925.3925.1025.1025.10-1.80%605
Oct 9, 202525.5625.5625.5625.5625.56-0.70%130
Oct 8, 202525.7425.7425.7425.7425.74-1.17%203
Oct 7, 202526.0426.0426.0426.0426.040.09%124
Oct 6, 202526.0226.0226.0226.0226.02-0.04%279
Oct 3, 202526.0326.0326.0326.0326.030.39%72
Oct 2, 202525.9225.9325.9225.9325.931.22%967
Oct 1, 202525.6225.6225.6225.6225.62-0.88%148
Sep 30, 202525.8725.8725.8525.8525.85-0.21%515
Sep 29, 202525.9425.9425.8925.9025.90-0.06%813
Sep 26, 202525.9225.9225.9225.9225.920.39%192
Sep 25, 202526.1226.1425.6525.8225.82-1.71%12,269
Sep 24, 202526.1626.3526.1626.2726.17-0.22%3,900
Sep 23, 202526.4426.4626.3226.3226.22-0.02%4,574
Sep 22, 202526.2926.3326.2926.3326.23-0.51%786
Sep 19, 202526.5426.5426.4626.4626.36-0.13%591
Sep 18, 202526.4526.5026.4526.5026.39-0.11%515
Sep 17, 202526.6426.6826.5226.5226.42-0.05%2,269
Sep 16, 202526.5026.5626.5026.5426.430.44%909
Sep 15, 202526.4226.4226.4226.4226.32-0.90%146
Sep 12, 202526.6426.6626.6426.6626.56-0.31%505
Sep 11, 202526.7126.7426.7126.7426.640.80%663
Sep 10, 202526.6126.6126.5126.5326.43-0.39%1,520
Sep 9, 202526.6726.6926.5826.6426.53-1.04%3,830
Sep 8, 202526.8126.9226.8126.9226.811.32%181
Sep 5, 202526.5726.5726.5726.5726.460.53%135
Sep 4, 202526.3926.4326.3926.4326.320.74%130
Sep 3, 202526.2926.2926.2326.2326.13-0.35%320
Sep 2, 202526.4326.4326.3226.3226.22-0.66%316
Aug 29, 202526.6826.6826.5026.5026.39-1.34%656
Aug 28, 202526.8626.8626.8626.8626.75-0.51%59
Aug 27, 202526.8427.0026.8427.0026.89-0.15%1,064
Aug 26, 202527.0427.0427.0227.0426.93-0.17%1,510
Aug 25, 202527.0827.0827.0827.0826.98-0.69%60
Aug 22, 202527.2727.3127.1227.2727.171.55%6,010
Aug 21, 202526.8726.8726.8326.8626.75-0.06%1,656
Aug 20, 202526.8626.8926.8026.8726.770.58%1,224
Aug 19, 202526.7026.7226.7026.7226.610.24%124
Aug 18, 202526.6526.6526.6526.6526.550.70%145
Aug 15, 202526.4326.4726.4326.4726.370.73%1,060
Aug 14, 202526.2126.2926.2126.2826.17-1.43%1,304
Aug 13, 202526.6626.6626.6626.6626.551.22%132
Aug 12, 202526.4026.4026.2826.3326.230.45%3,190
Aug 11, 202526.1126.2526.1126.2226.120.14%5,026
Aug 8, 202526.1826.1826.1826.1826.08-0.02%55
Aug 7, 202526.1426.1926.1426.1926.09-0.04%662
Aug 6, 202526.2126.2126.1826.2026.10-0.57%1,768
Aug 5, 202526.3526.3526.3526.3526.240.37%55
Aug 4, 202526.2526.2626.2126.2526.150.71%555
Aug 1, 202526.2626.2626.0626.0625.96-1.24%196
Jul 31, 202526.4426.4526.3926.3926.29-0.26%555
Jul 30, 202526.5626.5626.4626.4626.36-0.62%840
Jul 29, 202526.6526.6526.5726.6326.52-0.34%10,772
Jul 28, 202526.7926.7926.7226.7226.61-1.65%1,249
Jul 25, 202526.9827.1626.9827.1627.06-183
Jul 24, 202527.3427.3427.1627.1627.06-0.39%2,020
Jul 23, 202527.0827.2727.0827.2727.161.76%246
Jul 22, 202526.4426.8126.4426.8026.691.30%13,967
Jul 21, 202526.6826.6826.4526.4526.350.44%8,179
Jul 18, 202526.4926.4926.3226.3426.24-0.21%582
Jul 17, 202526.3726.3926.3126.3926.290.42%1,873