Skip to main content
First Trust Nasdaq Food & Beverage ETF (FTXG)
NASDAQ: FTXG · Real-Time Price · USD
22.67
+0.34 (1.52%)
At close: Jun 26, 2026, 4:00 PM EDT
22.66
-0.01 (-0.04%)
After-hours: Jun 26, 2026, 4:15 PM EDT

FTXG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202622.6122.7222.6022.6722.671.52%24,387
Jun 25, 202622.1922.4322.1922.3322.330.41%19,789
Jun 24, 202622.2722.4322.2722.3722.240.64%2,120
Jun 23, 202622.1822.2322.1322.2322.101.63%9,116
Jun 22, 202621.9722.0321.8721.8721.74-0.61%5,256
Jun 18, 202622.1522.1521.9522.0121.88-0.60%26,891
Jun 17, 202622.3622.4222.1322.1422.01-2.00%2,870
Jun 16, 202622.7322.7522.5422.5922.46-0.38%4,254
Jun 15, 202622.6722.7222.6422.6822.55-0.74%10,517
Jun 12, 202622.6622.8522.6122.8522.710.81%6,701
Jun 11, 202622.8422.8422.6422.6622.53-0.51%6,263
Jun 10, 202622.5522.8622.4922.7822.651.54%17,052
Jun 9, 202622.2822.4422.2822.4322.301.40%4,727
Jun 8, 202622.1522.2422.1322.1322.00-0.42%65,901
Jun 5, 202622.2222.2222.1922.2222.091.33%2,707
Jun 4, 202622.3022.3021.8721.9321.80-0.70%3,905
Jun 3, 202622.1922.3422.0622.0821.950.11%5,040
Jun 2, 202622.1922.1922.0422.0621.93-0.32%7,332
Jun 1, 202622.1222.1722.0822.1322.00-0.37%7,924
May 29, 202622.3422.3622.2122.2122.08-1.17%9,746
May 28, 202622.5922.5922.4722.4722.34-0.20%2,940
May 27, 202622.2022.6222.2022.5222.391.44%57,995
May 26, 202622.2922.3822.2022.2022.07-0.65%9,634
May 22, 202622.3322.3422.3222.3422.210.50%2,271
May 21, 202622.1622.2622.1322.2322.11-0.12%63,253
May 20, 202622.0722.2922.0322.2622.130.08%12,414
May 19, 202622.4722.4922.2422.2422.11-0.62%4,996
May 18, 202622.2022.4222.2022.3822.251.01%13,019
May 15, 202622.3322.3322.1622.1622.03-0.33%111,901
May 14, 202622.4022.4422.2322.2322.10-0.75%12,571
May 13, 202622.3822.4622.3122.4022.27-0.12%9,951
May 12, 202622.2422.5422.1922.4322.300.92%12,205
May 11, 202622.1722.2522.1622.2222.09-0.74%4,033
May 8, 202622.4022.5122.3922.3922.260.43%2,523
May 7, 202622.2522.3622.1022.2922.16-0.92%7,692
May 6, 202622.7222.7222.3922.5022.37-0.15%4,306
May 5, 202622.3222.6322.3222.5322.401.19%3,365
May 4, 202622.3622.3622.1822.2722.14-0.33%6,972
May 1, 202622.5722.5722.2922.3422.21-0.76%4,636
Apr 30, 202622.1922.5222.1922.5122.381.39%4,316
Apr 29, 202622.3422.3422.1822.2022.080.02%4,897
Apr 28, 202622.1522.2322.1022.2022.071.30%4,207
Apr 27, 202622.0122.1121.9221.9221.79-0.56%13,578
Apr 24, 202622.1222.1521.9722.0421.91-0.26%5,774
Apr 23, 202621.9322.1421.9322.1021.971.44%3,861
Apr 22, 202621.9121.9121.7521.7821.66-0.29%2,477
Apr 21, 202621.9421.9421.8121.8521.72-0.46%3,054
Apr 20, 202621.9522.0621.9021.9521.82-0.10%6,687
Apr 17, 202621.7822.0121.7821.9721.840.14%29,053
Apr 16, 202621.6821.9421.6821.9421.811.00%9,485
Apr 15, 202621.6921.7821.6921.7221.60-1.14%10,167
Apr 14, 202622.0222.0721.9621.9721.85-0.25%1,758
Apr 13, 202622.2122.2122.0222.0321.90-1.26%125,393
Apr 10, 202622.4822.5022.3122.3122.18-0.71%3,123
Apr 9, 202622.2022.4822.2022.4722.341.14%13,296
Apr 8, 202622.2222.2322.0422.2222.090.66%52,677
Apr 7, 202622.3422.3422.0722.0721.94-1.38%6,147
Apr 6, 202622.1022.4022.1022.3822.250.79%31,914
Apr 2, 202622.0322.2221.9522.2022.080.57%1,880
Apr 1, 202622.0822.1522.0522.0821.95-0.27%6,271
Mar 31, 202622.2022.2021.9922.1422.010.25%3,112
Mar 30, 202622.2222.2222.0322.0821.950.55%2,357
Mar 27, 202621.9922.1321.9021.9621.830.75%14,332
Mar 26, 202621.8422.0121.7521.8021.670.04%11,007
Mar 25, 202621.8021.9021.6221.8821.660.53%41,527
Mar 24, 202621.5621.9121.5621.7721.550.53%14,338
Mar 23, 202621.6521.8021.6421.6521.440.52%165,328
Mar 20, 202621.8421.8421.4721.5421.33-1.62%35,007
Mar 19, 202622.1522.1521.8421.8921.68-0.97%17,452
Mar 18, 202622.3222.3222.0922.1121.89-2.06%9,060
Mar 17, 202622.6422.7022.5622.5722.350.45%17,251
Mar 16, 202622.7022.7222.4722.4722.25-0.28%4,859
Mar 13, 202622.6022.6022.5022.5422.310.43%52,745
Mar 12, 202622.5022.7622.4322.4422.22-0.80%14,913
Mar 11, 202622.7322.7422.4422.6222.40-0.63%10,270
Mar 10, 202622.7822.9622.7522.7622.54-0.90%13,796
Mar 9, 202623.0323.0322.6722.9722.74-0.18%4,748
Mar 6, 202622.7523.0122.6423.0122.780.52%7,941
Mar 5, 202623.2023.2022.8622.8922.67-1.30%17,427
Mar 4, 202623.1923.2023.1523.1922.96-0.80%23,868
Mar 3, 202623.5023.5423.3223.3823.15-1.63%8,505
Mar 2, 202623.8623.8623.7023.7723.53-0.70%3,316
Feb 27, 202623.6523.9423.6523.9423.701.43%5,396
Feb 26, 202623.6823.7223.5323.6023.370.46%12,977
Feb 25, 202623.6423.6423.2823.4923.26-1.11%23,737
Feb 24, 202623.5223.7623.5223.7623.521.18%14,987
Feb 23, 202623.2423.5523.2423.4823.250.69%52,932
Feb 20, 202623.2723.3423.2323.3223.090.41%26,438
Feb 19, 202623.2523.2523.1023.2222.99-0.25%28,276
Feb 18, 202623.1523.2823.0823.2823.050.70%23,496
Feb 17, 202623.6623.7422.9123.1222.89-2.10%40,669
Feb 13, 202623.6023.7123.4323.6223.38-0.04%99,774
Feb 12, 202623.7223.8623.6123.6223.390.02%60,765
Feb 11, 202623.3123.6223.1723.6223.391.25%18,134
Feb 10, 202623.2823.4023.1823.3323.100.34%13,423
Feb 9, 202623.1823.2923.0623.2523.02-0.38%66,353
Feb 6, 202623.1423.4023.1423.3423.111.16%49,875
Feb 5, 202623.2923.2922.9623.0722.84-0.03%19,282
Feb 4, 202622.9023.1822.9023.0822.851.17%31,444
Feb 3, 202622.2822.8522.2822.8122.591.77%46,492