First Trust Nasdaq Food & Beverage ETF - FTXG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	21.49	21.58	21.58	21.66	21.44	39,300
October 02, 2025	21.38	21.44	21.44	21.46	21.38	14,745
October 01, 2025	21.42	21.51	21.51	21.52	21.34	37,586
September 30, 2025	21.36	21.44	21.44	21.47	21.34	15,000
September 29, 2025	21.28	21.36	21.36	21.37	21.26	43,020
September 26, 2025	21.29	21.42	21.42	21.42	21.29	12,037
September 25, 2025	21.7	21.22	21.22	21.77	21.22	148,300
September 24, 2025	21.71	21.77	21.61	21.85	21.71	39,620
September 23, 2025	21.68	21.61	21.45	21.69	21.58	41,900
September 22, 2025	21.69	21.59	21.42	21.72	21.54	21,220
September 19, 2025	21.84	21.8	21.64	21.85	21.77	6,223
September 18, 2025	21.78	21.77	21.61	21.83	21.72	81,000
September 17, 2025	22.01	21.77	21.61	22.01	21.76	28,200
September 16, 2025	21.74	21.87	21.71	21.92	21.63	56,700
September 15, 2025	22.04	21.63	21.47	22.04	21.61	68,500
September 12, 2025	22.08	22.03	22.03	22.13	21.94	47,300
September 11, 2025	22.05	22.18	22.18	22.23	22.04	73,349
September 10, 2025	22.13	22.05	22.05	22.13	21.84	52,332
September 09, 2025	22.19	22.24	22.24	22.28	22.18	65,700
September 08, 2025	22.34	22.22	22.22	22.34	22.08	43,215
September 05, 2025	22.3	22.38	22.38	22.52	22.29	15,586
September 04, 2025	22.34	22.22	22.22	22.36	22.18	250,476
September 03, 2025	22.12	22.27	22.27	22.28	22.12	8,000
September 02, 2025	22.48	22.26	22.26	22.48	22.18	21,716
August 29, 2025	22.42	22.5	22.5	22.51	22.39	10,100
August 28, 2025	22.38	22.28	22.28	22.38	22.18	9,519
August 27, 2025	22.36	22.55	22.55	22.55	22.36	13,400
August 26, 2025	22.57	22.48	22.48	22.61	22.43	16,809
August 25, 2025	22.91	22.72	22.72	22.91	22.69	12,700
August 22, 2025	22.96	23.05	23.05	23.1	22.95	11,600
August 21, 2025	22.8	22.8	22.8	22.82	22.7	9,200
August 20, 2025	22.78	22.8	22.8	22.93	22.76	43,300
August 19, 2025	22.68	22.69	22.69	22.7	22.57	14,035
August 18, 2025	22.58	22.49	22.49	22.63	22.47	9,400
August 15, 2025	22.59	22.6	22.6	22.65	22.52	10,219
August 14, 2025	22.53	22.58	22.58	22.59	22.52	9,200
August 13, 2025	22.5	22.78	22.78	22.81	22.5	18,007
August 12, 2025	22.51	22.53	22.53	22.64	22.51	15,700
August 11, 2025	22.61	22.48	22.48	22.64	22.35	50,044
August 08, 2025	22.61	22.59	22.59	22.61	22.56	10,033
August 07, 2025	22.29	22.5	22.5	22.54	22.25	14,935
August 06, 2025	22.27	22.29	22.29	22.38	22.23	16,217
August 05, 2025	22.27	22.26	22.26	22.36	22.22	16,900
August 04, 2025	22.11	22.22	22.22	22.28	22.11	16,366
August 01, 2025	22.19	22.12	22.12	22.19	22.07	10,006
July 31, 2025	22.27	22.11	22.11	22.37	22.1	43,062
July 30, 2025	22.73	22.49	22.49	22.79	22.43	25,429
July 29, 2025	22.56	22.73	22.73	22.75	22.56	15,234
July 28, 2025	22.67	22.51	22.51	22.67	22.51	26,901
July 25, 2025	22.71	22.8	22.8	22.8	22.6	69,235
July 24, 2025	22.87	22.77	22.77	22.92	22.74	22,506
July 23, 2025	22.88	22.92	22.92	23.04	22.84	13,544
July 22, 2025	22.78	22.84	22.84	22.84	22.61	15,800
July 21, 2025	22.48	22.32	22.32	22.48	22.31	15,233
July 18, 2025	22.63	22.43	22.43	22.63	22.42	18,900
July 17, 2025	22.26	22.56	22.56	22.57	22.26	8,800
July 16, 2025	21.94	22.16	22.16	22.17	21.9	42,715
July 15, 2025	22.17	21.95	21.95	22.22	21.95	27,400
July 14, 2025	22.33	22.22	22.22	22.33	22.1	204,200
July 11, 2025	22.16	22.28	22.28	22.35	22.05	70,215

First Trust Nasdaq Food & Beverage ETF (FTXG) NASDAQ