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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.27	23.32	23.32	23.34	23.23	26,438
February 19, 2026	23.25	23.22	23.22	23.25	23.1	28,300
February 18, 2026	23.15	23.28	23.28	23.28	23.08	23,500
February 17, 2026	23.66	23.12	23.12	23.74	22.91	40,669
February 13, 2026	23.6	23.61	23.61	23.71	23.43	99,800
February 12, 2026	23.72	23.62	23.62	23.86	23.61	60,800
February 11, 2026	23.31	23.62	23.62	23.62	23.17	18,134
February 10, 2026	23.28	23.33	23.33	23.4	23.18	13,423
February 09, 2026	23.18	23.25	23.25	23.29	23.06	66,400
February 06, 2026	23.14	23.34	23.34	23.4	23.14	49,900
February 05, 2026	23.29	23.07	23.07	23.29	22.96	19,282
February 04, 2026	22.9	23.08	23.08	23.18	22.9	31,444
February 03, 2026	22.28	22.81	22.81	22.85	22.28	46,500
February 02, 2026	22.38	22.41	22.41	22.45	22.18	22,800
January 30, 2026	22.06	22.36	22.36	22.36	22.03	20,136
January 29, 2026	22.14	22.06	22.06	22.26	22.05	17,534
January 28, 2026	22.28	22.04	22.04	22.4	21.92	10,526
January 27, 2026	22.04	22.29	22.29	22.3	22.04	26,684
January 26, 2026	22.03	22.04	22.04	22.11	21.97	32,700
January 23, 2026	21.85	21.95	21.95	21.97	21.8	31,900
January 22, 2026	21.86	21.85	21.85	21.96	21.82	17,500
January 21, 2026	21.78	21.95	21.95	21.95	21.77	48,900
January 20, 2026	21.64	21.92	21.92	21.94	21.55	30,500
January 16, 2026	21.74	21.7	21.7	21.74	21.68	3,100
January 15, 2026	21.77	21.94	21.94	21.94	21.74	7,400
January 14, 2026	21.32	21.79	21.79	21.84	21.32	3,739
January 13, 2026	21.13	21.36	21.36	21.38	21.13	6,600
January 12, 2026	21.19	21.15	21.15	21.22	21.13	15,715
January 09, 2026	20.91	21.11	21.11	21.14	20.87	19,600
January 08, 2026	20.62	20.92	20.92	20.94	20.62	4,900
January 07, 2026	20.7	20.45	20.45	20.7	20.43	10,500
January 06, 2026	20.68	20.74	20.74	20.78	20.68	13,539
January 05, 2026	20.89	20.74	20.74	20.89	20.68	5,897
January 02, 2026	20.96	20.93	20.93	21.05	20.8	8,160
December 31, 2025	21.01	20.94	20.94	21.05	20.94	22,901
December 30, 2025	21.06	21.08	21.08	21.11	21.06	11,000
December 29, 2025	21.04	21.09	21.09	21.13	21.04	10,400
December 26, 2025	21.1	21.08	21.08	21.1	21.01	900
December 24, 2025	21	21.08	21.08	21.08	20.97	5,400
December 23, 2025	21.18	20.95	20.95	21.18	20.94	12,100
December 22, 2025	21.21	21.18	21.18	21.26	21.17	6,130
December 19, 2025	21.43	21.27	21.27	21.43	21.27	3,300
December 18, 2025	21.44	21.5	21.5	21.59	21.44	6,520
December 17, 2025	21.48	21.48	21.48	21.52	21.42	10,742
December 16, 2025	21.64	21.42	21.42	21.64	21.42	9,026
December 15, 2025	21.6	21.61	21.61	21.61	21.52	4,932
December 12, 2025	21.36	21.52	21.52	21.52	21.36	3,500
December 11, 2025	21.44	21.57	21.38	21.65	21.44	7,647
December 10, 2025	21.32	21.42	21.23	21.42	21.32	6,100
December 09, 2025	21.34	21.24	21.04	21.34	21.21	35,100
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

First Trust Nasdaq Food & Beverage ETF (FTXG) NASDAQ