Advertisement
U.S. markets closed

First Trust Nasdaq Food & Beverage ETF (FTXG)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
24.86+0.06 (+0.24%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202424.8124.9124.8124.8624.869,300
Mar 27, 202424.8024.8024.7024.8024.806,700
Mar 26, 202424.6224.6724.5724.6024.6012,000
Mar 25, 202424.6224.6224.5224.5524.5528,800
Mar 22, 202424.5924.6324.5124.5724.57119,100
Mar 21, 202424.4724.6524.4724.5724.5710,400
Mar 21, 20240.091 Dividend
Mar 20, 202424.6624.6724.4924.5924.5033,800
Mar 19, 202424.4424.5724.4224.5524.4620,000
Mar 18, 202424.1024.4324.1024.3324.2416,000
Mar 15, 202424.0524.1223.9824.1224.03116,500
Mar 14, 202424.2224.2223.9124.0023.9118,700
Mar 13, 202424.1524.2324.1524.2024.118,000
Mar 12, 202424.0724.1624.0124.0723.985,100
Mar 11, 202423.8824.0423.8824.0423.9520,800
Mar 08, 202423.7423.9023.7123.8623.7718,800
Mar 07, 202423.8023.8223.7223.7523.6613,100
Mar 06, 202423.7623.8123.7223.7923.7043,500
Mar 05, 202423.7723.8923.6723.6823.595,000
Mar 04, 202423.7023.7423.6623.7223.6410,800
Mar 01, 202423.8723.8723.6923.7723.6815,200
Feb 29, 202423.8323.9223.7523.8723.789,700
Feb 28, 202423.6523.6823.5823.6623.5718,100
Feb 27, 202423.7323.7623.6323.7023.619,500
Feb 26, 202423.8423.8423.7123.7623.6716,200
Feb 23, 202423.8123.9723.7623.8523.7612,600
Feb 22, 202423.7923.8623.5623.8523.7615,700
Feb 21, 202423.8423.8423.7323.8323.7438,400
Feb 20, 202423.5123.8423.5123.7323.6430,200
Feb 16, 202423.4823.5623.4423.4823.3915,500
Feb 15, 202423.3123.5723.3123.5323.4463,800
Feb 14, 202423.4023.4023.1023.2623.1719,800
Feb 13, 202423.5423.6423.2723.3923.3012,100
Feb 12, 202423.4123.6823.3723.6623.5867,300
Feb 09, 202423.7523.7523.3623.4123.3251,100
Feb 08, 202423.6023.7823.6023.7523.6616,300
Feb 07, 202423.7723.8023.6323.6423.5531,300
Feb 06, 202423.7323.8923.7323.7823.7030,200
Feb 05, 202423.9623.9623.7423.7423.6523,100
Feb 02, 202424.1124.1823.9724.1124.0274,500
Feb 01, 202423.7224.1523.6024.1524.0616,900
Jan 31, 202423.9023.9723.6723.7123.6242,000
Jan 30, 202423.7923.9823.7823.9723.8835,900
Jan 29, 202423.6823.8423.6723.8423.7524,700
Jan 26, 202423.6223.7023.6223.7023.6118,300
Jan 25, 202423.5123.6023.4023.6023.5114,700
Jan 24, 202423.7323.7323.3923.4223.3330,200
Jan 23, 202423.6023.7423.5423.6723.5853,000
Jan 22, 202423.7023.7023.4423.4623.3740,400
Jan 19, 202423.8824.0523.8723.9423.8523,200
Jan 18, 202424.0224.1023.9824.1024.0110,000
Jan 17, 202424.1624.2624.1624.1624.0711,500
Jan 16, 202424.2524.3224.1024.2024.1140,000
Jan 12, 202424.3924.3924.2724.3224.233,900
Jan 11, 202424.3024.3024.1624.2524.1745,600
Jan 10, 202424.4424.4424.2724.3324.24392,000
Jan 09, 202424.3224.4724.2024.4724.3816,800
Jan 08, 202424.3024.4224.2024.4124.3215,800
Jan 05, 202424.3124.4524.1624.3024.2137,200
Jan 04, 202424.5324.6224.3824.3824.2941,600
Jan 03, 202424.6024.6824.4924.5224.4355,600
Jan 02, 202424.2024.7024.2024.6924.6013,900
Dec 29, 202324.2024.2924.2024.2624.1725,300
Dec 28, 202324.1824.2924.1824.2324.1435,800
Dec 27, 202324.0824.2324.0824.2324.1432,400
Dec 26, 202323.9324.1723.9324.1124.0237,700
Dec 22, 202323.8624.0423.8223.9423.8516,800
Dec 22, 20230.197 Dividend
Dec 21, 202323.8523.9723.7623.9723.6870,800
Dec 20, 202324.1424.1423.7623.7623.48186,200
Dec 19, 202324.1924.3324.1624.3324.0423,100
Dec 18, 202324.1124.3224.0624.1723.8866,200
Dec 15, 202324.3524.3524.0524.0823.7928,500
Dec 14, 202324.7624.7624.3924.3924.1038,500
Dec 13, 202324.3024.7324.2624.7224.4386,200
Dec 12, 202324.3424.3424.1524.3024.0129,200
Dec 11, 202323.9824.2523.9824.2523.9627,600
Dec 08, 202324.0824.0823.9123.9223.6441,500
Dec 07, 202323.9524.1423.8924.0623.77150,900
Dec 06, 202323.8223.9623.8223.9423.6643,100
Dec 05, 202323.9823.9823.8423.8823.6063,900
Dec 04, 202323.7724.0423.7724.0123.7221,800
Dec 01, 202323.6123.8423.6023.8323.5581,600
Nov 30, 202323.3523.6723.3123.6723.3936,800
Nov 29, 202323.5323.5323.2923.3623.089,800
Nov 28, 202323.5723.6523.5723.6123.3323,500
Nov 27, 202323.6923.7223.5523.5723.2920,800
Nov 24, 202323.6923.7723.6923.7223.442,300
Nov 22, 202323.6023.7023.5623.6823.4041,100
Nov 21, 202323.3823.5123.3523.4923.2180,900
Nov 20, 202323.3223.4523.2823.3923.1137,900
Nov 17, 202323.3823.4023.2423.3823.1026,900
Nov 16, 202323.3923.5023.3323.4023.1245,900
Nov 15, 202323.4923.5223.3623.3823.1040,300
Nov 14, 202323.3723.4823.3523.4723.19119,500
Nov 13, 202323.0823.2423.0823.2222.9424,000
Nov 10, 202323.0223.1222.9523.0922.82140,200
Nov 09, 202323.1423.1423.0123.0722.8096,100
Nov 08, 202323.2423.2423.0623.1322.8579,200
Nov 07, 202323.0523.1723.0523.1422.8625,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...