Australia markets open in 4 hours 6 minutes

First Trust Nasdaq Food & Beverage ETF (FTXG)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
24.26+0.08 (+0.35%)
As of 03:45PM EDT. Market open.
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 June 202424.1524.2924.1524.2624.266,623
03 June 202424.2824.3624.0824.1824.1814,000
31 May 202424.0024.3523.9324.3524.358,800
30 May 202423.9423.9423.8823.9023.9010,600
29 May 202424.0324.0523.9023.9023.909,300
28 May 202424.4224.4324.1024.1424.1418,800
24 May 202424.6024.6024.4424.4524.4591,500
23 May 202424.7324.7524.5024.5024.5017,300
22 May 202424.8024.9024.8024.9024.904,300
21 May 202424.8724.8924.7624.8924.894,800
20 May 202424.9124.9224.8124.8124.815,900
17 May 202424.9824.9824.9124.9224.929,000
16 May 202424.8225.0424.8225.0125.0138,300
15 May 202424.9824.9824.7924.8024.8013,000
14 May 202425.1225.1224.9225.0025.006,300
13 May 202425.1125.1725.0725.0925.096,300
10 May 202424.9425.0524.9325.0525.052,500
09 May 202424.7324.8624.7324.8524.855,500
08 May 202424.8224.8224.7124.7224.7212,800
07 May 202424.6024.7724.6024.7724.778,500
06 May 202424.5224.5524.2724.4024.4012,700
03 May 202424.4124.5224.3924.5224.524,700
02 May 202424.4124.5824.4124.5324.5318,700
01 May 202424.3324.3624.1524.2124.2111,600
30 Apr 202424.7024.7024.4424.4724.4729,800
29 Apr 202424.5424.7424.5424.7424.743,500
26 Apr 202424.6224.6224.5024.5024.504,600
25 Apr 202424.7024.8024.5624.6124.619,400
24 Apr 202424.3124.7524.3124.7224.7210,900
23 Apr 202424.5024.5224.4424.5024.5031,000
22 Apr 202424.3724.5724.3124.5124.5111,900
19 Apr 202424.0524.3324.0524.3224.328,300
18 Apr 202423.9524.0223.9224.0224.023,500
17 Apr 202423.9123.9223.8023.9023.908,100
16 Apr 202423.7323.8023.6823.7623.764,700
15 Apr 202423.9323.9623.6223.7423.748,800
12 Apr 202424.0724.0723.7623.7823.7815,800
11 Apr 202424.3824.3824.0924.2024.209,700
10 Apr 202424.4024.4024.2224.3224.3213,500
09 Apr 202424.5324.5824.4224.5824.5830,500
08 Apr 202424.4524.5324.4424.4524.454,600
05 Apr 202424.4724.4824.3724.4724.4712,900
04 Apr 202424.6224.6324.4824.5124.519,000
03 Apr 202424.6624.6624.4924.5024.5022,700
02 Apr 202424.7824.8524.7024.7424.7415,700
01 Apr 202424.8724.8724.7524.7824.788,400
28 Mar 202424.8124.9124.8124.8624.869,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...