UK markets close in 1 hour 57 minutes

First Trust Nasdaq Food & Beverage ETF (FTXG)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
24.89+0.09 (+0.34%)
As of 10:29AM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202424.8124.8924.8124.8924.894,230
27 Mar 202424.8024.8024.7024.8024.806,700
26 Mar 202424.6224.6724.5724.6024.6012,000
25 Mar 202424.6224.6224.5224.5524.5528,800
22 Mar 202424.5924.6324.5124.5724.57119,100
21 Mar 202424.4724.6524.4724.5724.5710,400
21 Mar 20240.091 Dividend
20 Mar 202424.6624.6724.4924.5924.5033,800
19 Mar 202424.4424.5724.4224.5524.4620,000
18 Mar 202424.1024.4324.1024.3324.2416,000
15 Mar 202424.0524.1223.9824.1224.03116,500
14 Mar 202424.2224.2223.9124.0023.9118,700
13 Mar 202424.1524.2324.1524.2024.118,000
12 Mar 202424.0724.1624.0124.0723.985,100
11 Mar 202423.8824.0423.8824.0423.9520,800
08 Mar 202423.7423.9023.7123.8623.7718,800
07 Mar 202423.8023.8223.7223.7523.6613,100
06 Mar 202423.7623.8123.7223.7923.7043,500
05 Mar 202423.7723.8923.6723.6823.595,000
04 Mar 202423.7023.7423.6623.7223.6410,800
01 Mar 202423.8723.8723.6923.7723.6815,200
29 Feb 202423.8323.9223.7523.8723.789,700
28 Feb 202423.6523.6823.5823.6623.5718,100
27 Feb 202423.7323.7623.6323.7023.619,500
26 Feb 202423.8423.8423.7123.7623.6716,200
23 Feb 202423.8123.9723.7623.8523.7612,600
22 Feb 202423.7923.8623.5623.8523.7615,700
21 Feb 202423.8423.8423.7323.8323.7438,400
20 Feb 202423.5123.8423.5123.7323.6430,200
16 Feb 202423.4823.5623.4423.4823.3915,500
15 Feb 202423.3123.5723.3123.5323.4463,800
14 Feb 202423.4023.4023.1023.2623.1719,800
13 Feb 202423.5423.6423.2723.3923.3012,100
12 Feb 202423.4123.6823.3723.6623.5867,300
09 Feb 202423.7523.7523.3623.4123.3251,100
08 Feb 202423.6023.7823.6023.7523.6616,300
07 Feb 202423.7723.8023.6323.6423.5531,300
06 Feb 202423.7323.8923.7323.7823.7030,200
05 Feb 202423.9623.9623.7423.7423.6523,100
02 Feb 202424.1124.1823.9724.1124.0274,500
01 Feb 202423.7224.1523.6024.1524.0616,900
31 Jan 202423.9023.9723.6723.7123.6242,000
30 Jan 202423.7923.9823.7823.9723.8835,900
29 Jan 202423.6823.8423.6723.8423.7524,700
26 Jan 202423.6223.7023.6223.7023.6118,300
25 Jan 202423.5123.6023.4023.6023.5114,700
24 Jan 202423.7323.7323.3923.4223.3330,200
23 Jan 202423.6023.7423.5423.6723.5853,000
22 Jan 202423.7023.7023.4423.4623.3740,400
19 Jan 202423.8824.0523.8723.9423.8523,200
18 Jan 202424.0224.1023.9824.1024.0110,000
17 Jan 202424.1624.2624.1624.1624.0711,500
16 Jan 202424.2524.3224.1024.2024.1140,000
12 Jan 202424.3924.3924.2724.3224.233,900
11 Jan 202424.3024.3024.1624.2524.1745,600
10 Jan 202424.4424.4424.2724.3324.24392,000
09 Jan 202424.3224.4724.2024.4724.3816,800
08 Jan 202424.3024.4224.2024.4124.3215,800
05 Jan 202424.3124.4524.1624.3024.2137,200
04 Jan 202424.5324.6224.3824.3824.2941,600
03 Jan 202424.6024.6824.4924.5224.4355,600
02 Jan 202424.2024.7024.2024.6924.6013,900
29 Dec 202324.2024.2924.2024.2624.1725,300
28 Dec 202324.1824.2924.1824.2324.1435,800
27 Dec 202324.0824.2324.0824.2324.1432,400
26 Dec 202323.9324.1723.9324.1124.0237,700
22 Dec 202323.8624.0423.8223.9423.8516,800
22 Dec 20230.197 Dividend
21 Dec 202323.8523.9723.7623.9723.6870,800
20 Dec 202324.1424.1423.7623.7623.48186,200
19 Dec 202324.1924.3324.1624.3324.0423,100
18 Dec 202324.1124.3224.0624.1723.8866,200
15 Dec 202324.3524.3524.0524.0823.7928,500
14 Dec 202324.7624.7624.3924.3924.1038,500
13 Dec 202324.3024.7324.2624.7224.4386,200
12 Dec 202324.3424.3424.1524.3024.0129,200
11 Dec 202323.9824.2523.9824.2523.9627,600
08 Dec 202324.0824.0823.9123.9223.6441,500
07 Dec 202323.9524.1423.8924.0623.77150,900
06 Dec 202323.8223.9623.8223.9423.6643,100
05 Dec 202323.9823.9823.8423.8823.6063,900
04 Dec 202323.7724.0423.7724.0123.7221,800
01 Dec 202323.6123.8423.6023.8323.5581,600
30 Nov 202323.3523.6723.3123.6723.3936,800
29 Nov 202323.5323.5323.2923.3623.089,800
28 Nov 202323.5723.6523.5723.6123.3323,500
27 Nov 202323.6923.7223.5523.5723.2920,800
24 Nov 202323.6923.7723.6923.7223.442,300
22 Nov 202323.6023.7023.5623.6823.4041,100
21 Nov 202323.3823.5123.3523.4923.2180,900
20 Nov 202323.3223.4523.2823.3923.1137,900
17 Nov 202323.3823.4023.2423.3823.1026,900
16 Nov 202323.3923.5023.3323.4023.1245,900
15 Nov 202323.4923.5223.3623.3823.1040,300
14 Nov 202323.3723.4823.3523.4723.19119,500
13 Nov 202323.0823.2423.0823.2222.9424,000
10 Nov 202323.0223.1222.9523.0922.82140,200
09 Nov 202323.1423.1423.0123.0722.8096,100
08 Nov 202323.2423.2423.0623.1322.8579,200
07 Nov 202323.0523.1723.0523.1422.8625,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...