Skip to main content
First Trust Nasdaq Food & Beverage ETF (FTXG)
NASDAQ: FTXG · Real-Time Price · USD
21.37
-0.05 (-0.22%)
Dec 5, 2025, 4:00 PM EST - Market closed

FTXG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.3921.5121.3721.3721.37-0.25%8,301
Dec 4, 202521.6121.6121.4321.4321.42-0.36%18,585
Dec 3, 202521.7721.7721.5021.5021.50-0.24%9,709
Dec 2, 202521.6821.7021.4221.5521.55-1.08%36,309
Dec 1, 202521.7421.8821.7421.7921.79-0.32%14,926
Nov 28, 202521.7921.8821.7721.8621.860.34%41,199
Nov 26, 202521.6821.8421.6821.7821.780.87%15,577
Nov 25, 202521.5921.6021.5521.6021.590.82%6,787
Nov 24, 202521.4221.4721.3221.4221.420.03%53,945
Nov 21, 202521.4421.4921.4121.4121.411.20%2,359
Nov 20, 202521.2821.3321.1321.1621.16-0.28%55,467
Nov 19, 202521.2521.3221.2221.2221.22-0.77%2,882
Nov 18, 202521.2321.4021.2121.3821.381.32%6,382
Nov 17, 202521.3321.3921.1021.1121.11-0.98%4,312
Nov 14, 202521.3521.5121.1821.3121.31-0.12%68,651
Nov 13, 202521.2521.4921.2521.3421.340.59%4,463
Nov 12, 202521.2521.3421.2121.2221.22-0.04%5,573
Nov 11, 202520.8821.2520.8821.2221.221.61%4,825
Nov 10, 202520.8020.9120.8020.8920.890.04%5,365
Nov 7, 202520.6120.9620.6120.8820.881.55%8,265
Nov 6, 202520.6720.7420.5520.5620.56-0.92%13,892
Nov 5, 202520.7120.8420.7020.7520.750.14%19,108
Nov 4, 202520.7320.8020.6320.7220.72-0.10%18,883
Nov 3, 202520.8320.8320.6420.7420.74-0.60%9,638
Oct 31, 202520.7520.9120.7220.8720.87-0.16%8,960
Oct 30, 202520.9021.0020.9020.9020.900.19%17,198
Oct 29, 202521.2621.2620.8220.8620.86-2.97%32,628
Oct 28, 202521.6121.6521.4821.5021.50-0.81%14,627
Oct 27, 202521.7221.7221.6021.6721.670.59%13,829
Oct 24, 202521.6021.6421.5421.5521.55-0.25%18,978
Oct 23, 202521.7121.7121.5521.6021.60-0.76%15,421
Oct 22, 202521.7021.9521.7021.7721.770.19%103,681
Oct 21, 202521.8921.8921.7021.7221.72-0.58%16,947
Oct 20, 202521.9121.9121.8321.8521.85-0.04%14,097
Oct 17, 202521.6521.8721.6221.8621.861.09%11,548
Oct 16, 202521.6921.8121.6221.6221.620.18%8,560
Oct 15, 202521.6321.7521.4721.5921.580.06%12,754
Oct 14, 202521.2421.5721.2421.5721.571.27%3,472
Oct 13, 202521.2921.3521.2321.3021.30-0.50%7,397
Oct 10, 202521.5021.5221.3921.4121.410.43%19,780
Oct 9, 202521.3921.3921.2821.3221.32-0.21%12,321
Oct 8, 202521.5421.5521.3121.3621.36-0.94%22,412
Oct 7, 202521.4421.5821.3721.5621.560.63%14,149
Oct 6, 202521.5721.5721.4021.4321.43-0.68%19,321
Oct 3, 202521.4921.6621.4421.5821.580.62%39,299
Oct 2, 202521.3821.4621.3821.4421.44-0.31%14,745
Oct 1, 202521.4221.5221.3421.5121.510.34%35,852
Sep 30, 202521.3621.4721.3421.4421.440.36%14,989
Sep 29, 202521.2821.3721.2621.3621.36-0.28%42,221
Sep 26, 202521.2921.4221.2921.4221.420.95%12,037
Sep 25, 202521.7021.7721.2221.2221.22-2.54%148,277
Sep 24, 202521.7121.8521.7121.7721.610.75%39,620
Sep 23, 202521.6821.6921.5821.6121.450.12%41,897
Sep 22, 202521.6921.7221.5421.5921.42-0.97%21,220
Sep 19, 202521.8421.8521.7721.8021.640.11%6,223
Sep 18, 202521.7821.8321.7221.7721.610.01%80,991
Sep 17, 202522.0122.0121.7621.7721.61-0.46%28,172
Sep 16, 202521.7421.9221.6321.8721.711.13%56,697
Sep 15, 202522.0422.0421.6121.6321.47-1.85%68,485
Sep 12, 202522.0822.1321.9422.0421.87-0.67%47,282
Sep 11, 202522.0522.2322.0422.1822.020.62%73,349
Sep 10, 202522.1322.1321.8422.0521.88-0.85%52,332
Sep 9, 202522.1922.2822.1822.2422.070.09%65,686
Sep 8, 202522.3422.3422.0822.2222.05-0.74%42,881
Sep 5, 202522.3922.5122.3222.3822.220.73%15,868
Sep 4, 202522.3422.3622.1822.2222.05-0.22%250,476
Sep 3, 202522.1222.2822.1222.2722.100.03%7,987
Sep 2, 202522.4822.4822.1822.2622.10-1.07%21,716
Aug 29, 202522.4222.5122.3922.5022.340.99%10,062
Aug 28, 202522.3822.3822.1822.2822.12-1.16%9,519
Aug 27, 202522.3622.5522.3622.5522.380.30%13,399
Aug 26, 202522.5722.6122.4322.4822.31-1.06%16,726
Aug 25, 202522.9122.9122.6922.7222.55-1.44%12,693
Aug 22, 202522.9623.1022.9523.0522.881.10%11,571
Aug 21, 202522.8022.8222.7022.8022.63-9,162
Aug 20, 202522.7822.9322.7622.8022.630.48%43,271
Aug 19, 202522.6822.7022.5722.6922.520.92%12,227
Aug 18, 202522.5822.6322.4722.4922.32-0.52%9,394
Aug 15, 202522.5922.6522.5222.6022.430.11%10,138
Aug 14, 202522.5322.5922.5222.5822.41-0.88%9,161
Aug 13, 202522.5022.8122.5022.7822.611.11%17,772
Aug 12, 202522.5122.6422.5122.5322.360.24%15,652
Aug 11, 202522.6122.6422.3522.4822.31-0.50%50,044
Aug 8, 202522.6122.6122.5622.5922.420.41%10,033
Aug 7, 202522.2922.5422.2522.5022.330.91%14,935
Aug 6, 202522.2722.3822.2322.2922.130.16%16,217
Aug 5, 202522.2722.3622.2222.2622.090.17%16,880
Aug 4, 202522.1122.2822.1122.2222.060.45%16,232
Aug 1, 202522.1922.1922.0722.1221.960.06%10,006
Jul 31, 202522.2722.3722.1022.1121.94-1.69%42,983
Jul 30, 202522.7322.7922.4322.4922.32-1.09%24,085
Jul 29, 202522.5622.7522.5622.7422.571.00%15,234
Jul 28, 202522.6722.6722.5122.5122.34-1.28%26,901
Jul 25, 202522.7122.8022.6022.8022.630.15%69,235
Jul 24, 202522.8722.9222.7422.7722.60-0.67%21,641
Jul 23, 202522.8823.0422.8422.9222.750.36%13,544
Jul 22, 202522.7822.8422.6122.8422.672.31%15,775
Jul 21, 202522.4822.4822.3122.3222.16-0.49%15,233
Jul 18, 202522.6322.6322.4222.4322.27-0.55%18,895
Jul 17, 202522.2622.5722.2622.5622.391.82%8,784