Skip to main content
First Trust Nasdaq Food & Beverage ETF (FTXG)
NASDAQ: FTXG · Real-Time Price · USD
23.01
+0.12 (0.52%)
At close: Mar 6, 2026, 4:00 PM EST
22.99
-0.02 (-0.09%)
After-hours: Mar 6, 2026, 4:15 PM EST

FTXG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.7523.0122.6423.0123.010.52%7,941
Mar 5, 202623.2023.2022.8622.8922.89-1.31%17,427
Mar 4, 202623.1923.2023.1523.1923.19-0.80%23,868
Mar 3, 202623.5023.5423.3223.3823.38-1.63%8,505
Mar 2, 202623.8623.8623.7023.7723.77-0.70%3,316
Feb 27, 202623.6523.9423.6523.9423.941.43%5,396
Feb 26, 202623.6823.7223.5323.6023.600.46%12,977
Feb 25, 202623.6423.6423.2823.4923.49-1.12%23,737
Feb 24, 202623.5223.7623.5223.7623.761.18%14,987
Feb 23, 202623.2423.5523.2423.4823.480.69%52,932
Feb 20, 202623.2723.3423.2323.3223.320.41%26,438
Feb 19, 202623.2523.2523.1023.2223.22-0.25%28,276
Feb 18, 202623.1523.2823.0823.2823.280.70%23,496
Feb 17, 202623.6623.7422.9123.1223.12-2.10%40,669
Feb 13, 202623.6023.7123.4323.6223.61-0.04%99,774
Feb 12, 202623.7223.8623.6123.6223.620.01%60,765
Feb 11, 202623.3123.6223.1723.6223.621.25%18,134
Feb 10, 202623.2823.4023.1823.3323.330.34%13,423
Feb 9, 202623.1823.2923.0623.2523.25-0.38%66,353
Feb 6, 202623.1423.4023.1423.3423.341.16%49,875
Feb 5, 202623.2923.2922.9623.0723.07-0.03%19,282
Feb 4, 202622.9023.1822.9023.0823.081.17%31,444
Feb 3, 202622.2822.8522.2822.8122.811.77%46,492
Feb 2, 202622.3822.4522.1822.4122.410.25%22,786
Jan 30, 202622.0622.3622.0322.3622.361.36%20,136
Jan 29, 202622.1422.2622.0522.0622.060.08%17,534
Jan 28, 202622.2822.4021.9222.0422.04-1.11%10,526
Jan 27, 202622.0422.3022.0422.2922.291.13%26,703
Jan 26, 202622.0322.1121.9722.0422.040.39%32,665
Jan 23, 202621.8521.9721.8021.9521.950.47%31,864
Jan 22, 202621.8621.9621.8221.8521.85-0.46%17,500
Jan 21, 202621.7821.9521.7721.9521.950.15%48,853
Jan 20, 202621.6421.9421.5521.9221.921.00%30,495
Jan 16, 202621.7421.7421.6821.7021.70-1.12%3,050
Jan 15, 202621.7721.9521.7421.9521.940.72%7,384
Jan 14, 202621.3221.8421.3221.7921.792.00%3,739
Jan 13, 202621.1321.3821.1321.3621.361.01%6,589
Jan 12, 202621.1921.2221.1321.1521.150.18%15,715
Jan 9, 202620.9121.1420.8721.1121.110.91%19,554
Jan 8, 202620.6220.9420.6220.9220.922.30%4,857
Jan 7, 202620.7020.7020.4320.4520.45-1.43%10,473
Jan 6, 202620.6820.7820.6820.7420.740.01%13,539
Jan 5, 202620.8920.8920.6820.7420.74-0.91%5,897
Jan 2, 202620.9621.0520.8020.9320.93-0.05%8,160
Dec 31, 202521.0121.0520.9420.9420.94-0.66%22,901
Dec 30, 202521.0621.1121.0621.0821.08-0.03%10,988
Dec 29, 202521.0421.1321.0421.0921.090.02%10,396
Dec 26, 202521.1021.1021.0121.0821.080.02%870
Dec 24, 202521.0021.0820.9721.0821.080.63%5,363
Dec 23, 202521.1821.1820.9420.9520.95-1.10%12,059
Dec 22, 202521.2121.2621.1721.1821.18-0.42%6,130
Dec 19, 202521.4321.4321.2721.2721.27-1.09%3,297
Dec 18, 202521.4421.5921.4421.5021.500.13%6,520
Dec 17, 202521.4821.5221.4221.4821.480.25%10,742
Dec 16, 202521.6421.6421.4221.4221.42-0.87%9,026
Dec 15, 202521.6021.6121.5221.6121.610.39%4,932
Dec 12, 202521.3621.5221.3621.5221.52-0.23%3,482
Dec 11, 202521.4421.6521.4421.5721.380.71%7,647
Dec 10, 202521.3221.4221.3221.4221.230.86%6,094
Dec 9, 202521.3421.3421.2121.2421.04-0.46%35,091
Dec 8, 202521.3521.3821.3321.3421.14-0.17%12,028
Dec 5, 202521.3921.5121.3721.3721.18-0.25%8,301
Dec 4, 202521.6121.6121.4321.4321.23-0.36%18,585
Dec 3, 202521.7721.7721.5021.5021.31-0.24%9,709
Dec 2, 202521.6821.7021.4221.5521.36-1.08%36,309
Dec 1, 202521.7421.8821.7421.7921.59-0.32%14,926
Nov 28, 202521.7921.8821.7721.8621.660.34%41,199
Nov 26, 202521.6821.8421.6821.7821.590.87%15,577
Nov 25, 202521.5921.6021.5521.6021.400.82%6,787
Nov 24, 202521.4221.4721.3221.4221.230.03%53,945
Nov 21, 202521.4421.4921.4121.4121.221.20%2,359
Nov 20, 202521.2821.3321.1321.1620.97-0.28%55,467
Nov 19, 202521.2521.3221.2221.2221.03-0.77%2,882
Nov 18, 202521.2321.4021.2121.3821.191.32%6,382
Nov 17, 202521.3321.3921.1021.1120.92-0.98%4,312
Nov 14, 202521.3521.5121.1821.3121.12-0.12%68,651
Nov 13, 202521.2521.4921.2521.3421.150.59%4,463
Nov 12, 202521.2521.3421.2121.2221.02-0.04%5,573
Nov 11, 202520.8821.2520.8821.2221.031.61%4,825
Nov 10, 202520.8020.9120.8020.8920.700.04%5,365
Nov 7, 202520.6120.9620.6120.8820.691.55%8,265
Nov 6, 202520.6720.7420.5520.5620.37-0.92%13,892
Nov 5, 202520.7120.8420.7020.7520.560.14%19,108
Nov 4, 202520.7320.8020.6320.7220.53-0.10%18,883
Nov 3, 202520.8320.8320.6420.7420.55-0.60%9,638
Oct 31, 202520.7520.9120.7220.8720.68-0.16%8,960
Oct 30, 202520.9021.0020.9020.9020.710.19%17,198
Oct 29, 202521.2621.2620.8220.8620.67-2.97%32,628
Oct 28, 202521.6121.6521.4821.5021.30-0.81%14,627
Oct 27, 202521.7221.7221.6021.6721.480.59%13,829
Oct 24, 202521.6021.6421.5421.5521.35-0.25%18,978
Oct 23, 202521.7121.7121.5521.6021.40-0.76%15,421
Oct 22, 202521.7021.9521.7021.7721.570.19%103,681
Oct 21, 202521.8921.8921.7021.7221.53-0.58%16,947
Oct 20, 202521.9121.9121.8321.8521.65-0.04%14,097
Oct 17, 202521.6521.8721.6221.8621.661.09%11,548
Oct 16, 202521.6921.8121.6221.6221.430.18%8,560
Oct 15, 202521.6321.7521.4721.5921.390.06%12,754
Oct 14, 202521.2421.5721.2421.5721.381.27%3,472
Oct 13, 202521.2921.3521.2321.3021.11-0.50%7,397