Skip to main content
First Trust Indxx Global Agriculture ETF (FTAG)
NASDAQ: FTAG · Real-Time Price · USD
29.49
-0.15 (-0.51%)
Apr 28, 2026, 4:00 PM EDT - Market closed

FTAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.5029.5329.4229.5329.53-0.36%6,414
Apr 27, 202629.6829.7329.6029.6429.640.29%1,383
Apr 24, 202629.8029.8029.5529.5529.55-1.04%2,137
Apr 23, 202629.8529.9829.7829.8629.860.45%2,474
Apr 22, 202629.9529.9529.7229.7329.73-0.28%1,918
Apr 21, 202630.0030.0329.8129.8129.81-1.08%1,477
Apr 20, 202630.0330.1429.9830.1330.130.27%2,867
Apr 17, 202629.9730.1629.9730.0530.05-0.49%2,786
Apr 16, 202630.0230.2029.9430.2030.200.37%3,285
Apr 15, 202630.2830.2830.0430.0930.09-1.30%1,368
Apr 14, 202630.5930.7530.4530.4930.49-0.52%5,284
Apr 13, 202630.5130.6530.4530.6530.650.62%2,946
Apr 10, 202630.5730.6030.4230.4630.460.02%9,047
Apr 9, 202630.4130.5830.4130.4530.45-0.16%6,767
Apr 8, 202630.1030.5030.0530.5030.502.19%6,438
Apr 7, 202629.6630.3328.7129.8529.850.65%8,722
Apr 6, 202629.5829.6529.5829.6529.650.14%2,875
Apr 2, 202629.4429.6529.4229.6129.61-3,736
Apr 1, 202629.6329.6329.4929.6129.610.20%8,504
Mar 31, 202629.4129.5529.3529.5529.551.72%5,843
Mar 30, 202629.2929.2929.0529.0529.050.04%5,817
Mar 27, 202629.1029.1929.0029.0429.04-0.05%5,682
Mar 26, 202629.3129.3729.0629.0629.06-0.49%3,277
Mar 25, 202629.1229.2429.0529.2029.161.24%4,126
Mar 24, 202628.3628.9828.3628.8428.811.40%12,658
Mar 23, 202628.3428.5828.2828.4428.411.69%5,062
Mar 20, 202628.5128.5127.8527.9727.94-2.35%10,216
Mar 19, 202628.6228.6428.4328.6428.61-0.86%16,689
Mar 18, 202629.1329.1928.8928.8928.86-1.36%1,488
Mar 17, 202629.2629.3929.2529.2929.251.09%5,787
Mar 16, 202629.1029.1228.9728.9728.94-0.12%4,007
Mar 13, 202629.3829.3828.9529.0128.97-1.09%7,624
Mar 12, 202629.2429.4529.1629.3329.290.48%2,857
Mar 11, 202628.8429.1928.8429.1929.151.11%2,039
Mar 10, 202629.0929.1728.8328.8728.830.09%9,320
Mar 9, 202628.4228.8428.2628.8428.810.61%9,399
Mar 6, 202628.5728.7628.5728.6728.630.17%3,074
Mar 5, 202628.8928.8928.3928.6228.58-1.20%4,174
Mar 4, 202628.9029.0028.8828.9728.93-0.12%4,483
Mar 3, 202628.9429.1028.9029.0028.97-2.84%6,473
Mar 2, 202629.7529.9029.7529.8529.81-1.17%4,844
Feb 27, 202629.9430.2029.9430.2030.170.47%644
Feb 26, 202630.2330.2329.8830.0630.03-0.21%5,311
Feb 25, 202630.4430.4430.0830.1230.09-0.84%5,843
Feb 24, 202630.2530.3830.2530.3830.340.65%4,781
Feb 23, 202630.4530.4730.1230.1830.15-1.38%5,791
Feb 20, 202630.5930.6230.3430.6030.570.08%6,354
Feb 19, 202630.5930.6930.5430.5830.541.08%7,226
Feb 18, 202630.2730.3330.1630.2530.22-0.99%7,916
Feb 17, 202630.4230.6330.2330.5630.520.06%7,720
Feb 13, 202630.4130.6930.4130.5430.510.21%3,034
Feb 12, 202631.1331.1330.4430.4830.44-1.12%5,225
Feb 11, 202630.5330.8230.5330.8230.781.53%2,655
Feb 10, 202630.2430.3930.2430.3630.321.46%9,168
Feb 9, 202629.7029.9229.6729.9229.881.26%3,820
Feb 6, 202629.3429.5529.3429.5529.511.41%5,789
Feb 5, 202629.4729.4829.1029.1429.10-1.58%7,813
Feb 4, 202629.4229.6429.3829.6029.572.26%12,097
Feb 3, 202628.5928.9528.5928.9528.921.60%40,182
Feb 2, 202628.2228.5328.2228.4928.460.89%7,268
Jan 30, 202628.3928.3928.0728.2428.21-0.77%7,480
Jan 29, 202628.5328.5328.3028.4628.430.23%11,298
Jan 28, 202628.4528.4528.3628.4028.36-0.57%2,660
Jan 27, 202628.4428.6028.4128.5628.530.50%45,534
Jan 26, 202628.3628.4728.3328.4228.380.82%91,988
Jan 23, 202628.1328.1928.0228.1928.150.24%4,738
Jan 22, 202628.1228.2828.1228.1228.080.42%16,039
Jan 21, 202627.5528.0027.5528.0027.971.97%1,349
Jan 20, 202627.4027.5727.4027.4627.43-0.96%3,066
Jan 16, 202627.3827.7327.3827.7327.69-0.64%1,142
Jan 15, 202627.7327.9427.7327.9027.870.59%4,927
Jan 14, 202627.5127.7527.5127.7427.712.16%5,926
Jan 13, 202627.1527.1527.1527.1527.120.35%59
Jan 12, 202627.2327.2427.0627.0627.030.03%1,949
Jan 9, 202627.1627.2627.0227.0527.020.03%4,226
Jan 8, 202626.5827.0926.5627.0427.011.54%2,211
Jan 7, 202626.6026.6326.6026.6326.60-0.97%599
Jan 6, 202626.7226.8926.7226.8926.860.92%250
Jan 5, 202626.6126.6526.6126.6526.620.25%271
Jan 2, 202626.4626.5826.4626.5826.551.12%539
Dec 31, 202526.2526.3026.2526.2926.26-0.02%954
Dec 30, 202526.3526.3526.2726.2926.260.23%1,630
Dec 29, 202526.3226.3226.1826.2326.200.04%1,249
Dec 26, 202526.2226.2226.2226.2226.19-0.11%131
Dec 24, 202526.2126.2526.2126.2526.220.04%290
Dec 23, 202526.2826.2826.1926.2426.210.20%589
Dec 22, 202526.1926.1926.1626.1926.160.38%1,166
Dec 19, 202526.1126.1126.0926.0926.060.41%397
Dec 18, 202525.9825.9825.9825.9825.95-0.31%492
Dec 17, 202526.0626.0626.0626.0626.030.01%16
Dec 16, 202526.1426.1526.0626.0626.03-0.58%3,286
Dec 15, 202526.4326.4326.1426.2126.18-0.47%604
Dec 12, 202526.3526.3526.3326.3326.30-0.08%992
Dec 11, 202526.3826.4426.3526.3626.261.42%1,156
Dec 10, 202525.7925.9925.7925.9925.890.87%546
Dec 9, 202525.7525.7925.7325.7625.670.45%3,659
Dec 8, 202525.7925.7925.6425.6425.55-1.13%195
Dec 5, 202526.0826.1025.9125.9425.84-0.02%2,710
Dec 4, 202525.9125.9425.9025.9425.85-0.31%667
Dec 3, 202526.0426.0426.0226.0225.92-0.33%3,183