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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	21.35	21.34	21.34	21.38	21.33	12,028
December 05, 2025	21.39	21.37	21.37	21.51	21.37	8,301
December 04, 2025	21.61	21.42	21.42	21.61	21.42	18,600
December 03, 2025	21.77	21.5	21.5	21.77	21.5	9,709
December 02, 2025	21.68	21.55	21.55	21.7	21.42	36,309
December 01, 2025	21.74	21.79	21.79	21.88	21.74	14,926
November 28, 2025	21.79	21.86	21.86	21.88	21.77	41,200
November 26, 2025	21.68	21.78	21.78	21.84	21.68	15,600
November 25, 2025	21.59	21.59	21.59	21.59	21.55	6,800
November 24, 2025	21.42	21.42	21.42	21.47	21.32	53,945
November 21, 2025	21.44	21.41	21.41	21.49	21.41	2,400
November 20, 2025	21.28	21.16	21.16	21.33	21.13	55,500
November 19, 2025	21.25	21.22	21.22	21.32	21.22	2,900
November 18, 2025	21.23	21.38	21.38	21.4	21.21	6,400
November 17, 2025	21.33	21.11	21.11	21.39	21.1	4,312
November 14, 2025	21.35	21.31	21.31	21.51	21.18	68,700
November 13, 2025	21.25	21.34	21.34	21.49	21.25	4,500
November 12, 2025	21.25	21.22	21.22	21.34	21.21	5,600
November 11, 2025	20.88	21.22	21.22	21.25	20.88	4,825
November 10, 2025	20.8	20.89	20.89	20.91	20.8	5,400
November 07, 2025	20.61	20.88	20.88	20.96	20.61	8,300
November 06, 2025	20.67	20.56	20.56	20.74	20.55	13,900
November 05, 2025	20.71	20.75	20.75	20.84	20.7	19,108
November 04, 2025	20.73	20.72	20.72	20.8	20.63	18,900
November 03, 2025	20.83	20.74	20.74	20.83	20.64	9,638
October 31, 2025	20.75	20.87	20.87	20.91	20.72	9,000
October 30, 2025	20.9	20.9	20.9	21	20.9	17,200
October 29, 2025	21.26	20.86	20.86	21.26	20.82	32,628
October 28, 2025	21.61	21.5	21.5	21.65	21.48	17,018
October 27, 2025	21.72	21.67	21.67	21.72	21.6	13,829
October 24, 2025	21.6	21.55	21.55	21.64	21.54	19,000
October 23, 2025	21.71	21.6	21.6	21.71	21.55	15,421
October 22, 2025	21.7	21.77	21.77	21.95	21.7	103,700
October 21, 2025	21.88	21.72	21.72	21.9	21.7	16,830
October 20, 2025	21.91	21.85	21.85	21.91	21.83	14,100
October 17, 2025	21.65	21.86	21.86	21.87	21.62	11,646
October 16, 2025	21.69	21.62	21.62	21.81	21.62	8,600
October 15, 2025	21.63	21.58	21.58	21.75	21.47	12,800
October 14, 2025	21.24	21.57	21.57	21.57	21.24	3,500
October 13, 2025	21.29	21.3	21.3	21.35	21.23	7,400
October 10, 2025	21.5	21.41	21.41	21.52	21.39	20,227
October 09, 2025	21.39	21.32	21.32	21.39	21.28	12,807
October 08, 2025	21.54	21.36	21.36	21.55	21.31	22,535
October 07, 2025	21.44	21.56	21.56	21.58	21.37	15,135
October 06, 2025	21.57	21.43	21.43	21.57	21.4	19,321
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

First Trust Nasdaq Food & Beverage ETF (FTXG) NASDAQ