Home

First Trust Nasdaq Food & Beverage ETF (FTXG)

22.54
-0.29 (-1.27%)
SummaryNewsPress ReleasesChartHistorical
2024-11-01 - 2025-02-01
DateOpenHighLowCloseVolumeAdjusted Close
1/31/202522.6222.7422.5422.548,31122.54
1/30/202522.7122.8822.6422.837,73922.83
1/29/202522.3822.6422.3822.5621,26222.56
1/28/202522.8722.8722.4022.4211,87822.42
1/27/202522.4922.9822.4922.9154,67122.91
1/24/202522.2722.3622.2622.349,75022.34
1/23/202522.2322.2622.1422.258,82722.25
1/22/202522.4922.4922.1922.195,03122.19
1/21/202522.5022.5922.4022.478,65122.47
1/17/202522.4522.5022.3722.4217,57022.42
1/16/202522.0522.3522.0022.3156,93222.31
1/15/202522.3422.3422.0622.1132,23322.11
1/14/202522.1922.2022.0822.206,34022.20
1/13/202521.8922.2321.8922.186,41022.18
1/10/202522.1722.1821.8821.8815,85621.88
1/08/202522.4922.5122.2622.497,48322.49
1/07/202522.7622.7622.4122.4517,58822.45
1/06/202522.9523.0222.5922.617,83022.61
1/03/202523.0023.0422.9322.954,83122.95
1/02/202523.1223.1722.9723.016,73423.01
12/31/202422.920.0023.0423.04023.04
12/30/202423.0223.0822.8422.9224,36622.92
12/27/202423.0823.2323.0423.1429,90923.14
12/26/202423.1723.2223.1323.157,42923.15
12/24/202422.9923.1922.9923.1740,92523.17
12/23/202423.0223.0522.9123.058,68623.05
12/20/202422.8923.2822.8923.1413,35723.14
12/19/202423.0823.2122.9722.9710,39522.97
12/18/202423.4423.5323.1723.1761,82023.17
12/17/202423.6423.7823.6323.666,86523.66
12/16/202423.9524.0923.7023.718,49223.71
12/13/202424.0124.1423.9824.016,92924.01
12/12/202424.3324.3624.3024.308,28924.10
12/11/202424.3024.4424.2024.2213,17424.02
12/10/202424.1024.4124.1024.326,29424.12
12/09/202424.1624.5524.1624.3612,68224.16
12/06/202424.4124.4124.0624.086,55523.88
12/05/202424.2824.3424.2324.305,57424.10
12/04/202424.2024.2824.1924.226,51124.02
12/03/202424.5524.6124.5024.503,02324.31
12/02/202424.7124.7124.5524.677,00124.47
11/29/202424.5924.7224.5924.702,51424.50
11/27/202424.6224.7024.5324.5514,04924.35
11/26/202424.4524.5524.4524.555,57324.35
11/25/202424.3924.6024.3924.516,97324.31
11/22/202424.2524.2924.2124.291,69524.09
11/21/202423.8924.1523.8924.1410,59523.94
11/20/202423.7623.9523.7623.954,17123.76
11/19/202423.6123.7723.6023.744,83523.55
11/18/202423.8123.8323.7223.766,63823.57
11/15/202424.0624.1023.6323.6714,74123.48
11/14/202424.2324.3124.1624.1670,12123.96
11/13/202424.1524.2824.1224.289,72024.08
11/12/202424.1724.2624.1624.189,12923.98
11/11/202424.1524.4124.1524.168,22723.96
11/08/202424.0324.2324.0324.205,44624.00
11/07/202424.1524.2024.0324.068,55623.86
11/06/202424.3824.3824.1824.2610,01124.06
11/05/202424.0724.4624.0024.4514,21924.25
11/04/202424.3124.3324.2524.308,99824.10
11/01/202424.2724.2724.1824.187,37123.99