Skip to main content
First Trust Nasdaq Food & Beverage ETF (FTXG)
NASDAQ: FTXG · Real-Time Price · USD
22.18
-0.02 (-0.09%)
Apr 29, 2026, 11:09 AM EDT - Market open

FTXG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.1522.2322.1022.2022.201.30%4,207
Apr 27, 202622.0122.1121.9221.9221.92-0.56%13,578
Apr 24, 202622.1222.1521.9722.0422.04-0.26%5,774
Apr 23, 202621.9322.1421.9322.1022.101.44%3,861
Apr 22, 202621.9121.9121.7521.7821.78-0.29%2,477
Apr 21, 202621.9421.9421.8121.8521.85-0.46%3,054
Apr 20, 202621.9522.0621.9021.9521.95-0.10%6,687
Apr 17, 202621.7822.0121.7821.9721.970.14%29,053
Apr 16, 202621.6821.9421.6821.9421.940.99%9,485
Apr 15, 202621.6921.7821.6921.7221.72-1.14%10,167
Apr 14, 202622.0222.0721.9621.9721.97-0.25%1,758
Apr 13, 202622.2122.2122.0222.0322.03-1.26%125,393
Apr 10, 202622.4822.5022.3122.3122.31-0.71%3,123
Apr 9, 202622.2022.4822.2022.4722.471.14%13,296
Apr 8, 202622.2222.2322.0422.2222.220.66%52,677
Apr 7, 202622.3422.3422.0722.0722.07-1.38%6,147
Apr 6, 202622.1022.4022.1022.3822.380.79%31,914
Apr 2, 202622.0322.2221.9522.2022.200.57%1,880
Apr 1, 202622.0822.1522.0522.0822.08-0.27%6,271
Mar 31, 202622.2022.2021.9922.1422.140.25%3,112
Mar 30, 202622.2222.2222.0322.0822.080.55%2,357
Mar 27, 202621.9922.1321.9021.9621.960.75%14,332
Mar 26, 202621.8422.0121.7521.8021.80-0.37%11,007
Mar 25, 202621.8021.9021.6221.8821.790.53%41,527
Mar 24, 202621.5621.9121.5621.7721.680.53%14,338
Mar 23, 202621.6521.8021.6421.6521.560.52%165,328
Mar 20, 202621.8421.8421.4721.5421.45-1.62%35,007
Mar 19, 202622.1522.1521.8421.8921.80-0.97%17,452
Mar 18, 202622.3222.3222.0922.1122.02-2.06%9,060
Mar 17, 202622.6422.7022.5622.5722.480.45%17,251
Mar 16, 202622.7022.7222.4722.4722.38-0.28%4,859
Mar 13, 202622.6022.6022.5022.5422.440.43%52,745
Mar 12, 202622.5022.7622.4322.4422.35-0.80%14,913
Mar 11, 202622.7322.7422.4422.6222.53-0.63%10,270
Mar 10, 202622.7822.9622.7522.7622.67-0.89%13,796
Mar 9, 202623.0323.0322.6722.9722.88-0.18%4,748
Mar 6, 202622.7523.0122.6423.0122.920.52%7,941
Mar 5, 202623.2023.2022.8622.8922.80-1.31%17,427
Mar 4, 202623.1923.2023.1523.1923.10-0.80%23,868
Mar 3, 202623.5023.5423.3223.3823.29-1.63%8,505
Mar 2, 202623.8623.8623.7023.7723.67-0.70%3,316
Feb 27, 202623.6523.9423.6523.9423.841.43%5,396
Feb 26, 202623.6823.7223.5323.6023.500.46%12,977
Feb 25, 202623.6423.6423.2823.4923.40-1.12%23,737
Feb 24, 202623.5223.7623.5223.7623.661.18%14,987
Feb 23, 202623.2423.5523.2423.4823.380.69%52,932
Feb 20, 202623.2723.3423.2323.3223.220.41%26,438
Feb 19, 202623.2523.2523.1023.2223.13-0.25%28,276
Feb 18, 202623.1523.2823.0823.2823.180.70%23,496
Feb 17, 202623.6623.7422.9123.1223.02-2.10%40,669
Feb 13, 202623.6023.7123.4323.6223.52-0.04%99,774
Feb 12, 202623.7223.8623.6123.6223.530.01%60,765
Feb 11, 202623.3123.6223.1723.6223.521.25%18,134
Feb 10, 202623.2823.4023.1823.3323.230.34%13,423
Feb 9, 202623.1823.2923.0623.2523.16-0.38%66,353
Feb 6, 202623.1423.4023.1423.3423.241.16%49,875
Feb 5, 202623.2923.2922.9623.0722.98-0.03%19,282
Feb 4, 202622.9023.1822.9023.0822.981.17%31,444
Feb 3, 202622.2822.8522.2822.8122.721.77%46,492
Feb 2, 202622.3822.4522.1822.4122.320.25%22,786
Jan 30, 202622.0622.3622.0322.3622.271.36%20,136
Jan 29, 202622.1422.2622.0522.0621.970.08%17,534
Jan 28, 202622.2822.4021.9222.0421.95-1.11%10,526
Jan 27, 202622.0422.3022.0422.2922.201.13%26,703
Jan 26, 202622.0322.1121.9722.0421.950.39%32,665
Jan 23, 202621.8521.9721.8021.9521.860.47%31,864
Jan 22, 202621.8621.9621.8221.8521.76-0.46%17,500
Jan 21, 202621.7821.9521.7721.9521.860.15%48,853
Jan 20, 202621.6421.9421.5521.9221.831.00%30,495
Jan 16, 202621.7421.7421.6821.7021.61-1.12%3,050
Jan 15, 202621.7721.9521.7421.9521.860.72%7,384
Jan 14, 202621.3221.8421.3221.7921.702.00%3,739
Jan 13, 202621.1321.3821.1321.3621.271.01%6,589
Jan 12, 202621.1921.2221.1321.1521.060.18%15,715
Jan 9, 202620.9121.1420.8721.1121.020.91%19,554
Jan 8, 202620.6220.9420.6220.9220.832.30%4,857
Jan 7, 202620.7020.7020.4320.4520.36-1.43%10,473
Jan 6, 202620.6820.7820.6820.7420.660.01%13,539
Jan 5, 202620.8920.8920.6820.7420.66-0.91%5,897
Jan 2, 202620.9621.0520.8020.9320.85-0.05%8,160
Dec 31, 202521.0121.0520.9420.9420.86-0.66%22,901
Dec 30, 202521.0621.1121.0621.0821.00-0.03%10,988
Dec 29, 202521.0421.1321.0421.0921.000.02%10,396
Dec 26, 202521.1021.1021.0121.0821.000.02%870
Dec 24, 202521.0021.0820.9721.0820.990.63%5,363
Dec 23, 202521.1821.1820.9420.9520.86-1.10%12,059
Dec 22, 202521.2121.2621.1721.1821.09-0.42%6,130
Dec 19, 202521.4321.4321.2721.2721.18-1.09%3,297
Dec 18, 202521.4421.5921.4421.5021.420.13%6,520
Dec 17, 202521.4821.5221.4221.4821.390.25%10,742
Dec 16, 202521.6421.6421.4221.4221.33-0.87%9,026
Dec 15, 202521.6021.6121.5221.6121.520.39%4,932
Dec 12, 202521.3621.5221.3621.5221.44-0.23%3,482
Dec 11, 202521.4421.6521.4421.5721.290.71%7,647
Dec 10, 202521.3221.4221.3221.4221.140.86%6,094
Dec 9, 202521.3421.3421.2121.2420.96-0.46%35,091
Dec 8, 202521.3521.3821.3321.3421.06-0.17%12,028
Dec 5, 202521.3921.5121.3721.3721.09-0.25%8,301
Dec 4, 202521.6121.6121.4321.4321.14-0.36%18,585
Dec 3, 202521.7721.7721.5021.5021.22-0.24%9,709