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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	22.15	22.33	22.33	22.42	22.01	29,700
July 09, 2025	22.48	22.25	22.25	22.48	22.06	40,502
July 08, 2025	22.35	22.42	22.42	22.55	22.33	4,200
July 07, 2025	22.65	22.43	22.43	22.65	22.39	17,900
July 03, 2025	22.75	22.7	22.7	22.77	22.7	63,725
July 02, 2025	22.67	22.86	22.86	22.93	22.64	336,534
July 01, 2025	22.2	22.65	22.65	22.86	22.2	104,147
June 30, 2025	21.97	22.18	22.18	22.19	21.97	115,244
June 27, 2025	22.01	22.04	22.04	22.1	21.9	62,523
June 26, 2025	22	21.99	21.99	22.17	21.97	88,100
June 25, 2025	22.34	22.07	21.91	22.34	22.07	22,300
June 24, 2025	22.51	22.5	22.34	22.56	22.47	9,429
June 23, 2025	22.43	22.52	22.36	22.54	22.32	9,700
June 20, 2025	22.42	22.38	22.22	22.54	22.38	41,500
June 18, 2025	22.36	22.31	22.15	22.44	22.3	31,024
June 17, 2025	22.47	22.32	22.32	22.53	22.32	13,003
June 16, 2025	22.45	22.5	22.5	22.62	22.39	16,200
June 13, 2025	22.57	22.44	22.44	22.77	22.38	68,700
June 12, 2025	22.36	22.61	22.61	22.63	22.36	10,518
June 11, 2025	22.47	22.41	22.41	22.49	22.35	19,233
June 10, 2025	22.59	22.54	22.54	22.62	22.5	7,706
June 09, 2025	22.39	22.53	22.53	22.59	22.39	9,100
June 06, 2025	22.52	22.5	22.5	22.52	22.39	4,700
June 05, 2025	22.51	22.33	22.33	22.51	22.31	18,400
June 04, 2025	22.59	22.58	22.58	22.69	22.54	47,631
June 03, 2025	22.5	22.63	22.63	22.7	22.5	7,500
June 02, 2025	22.56	22.72	22.72	22.72	22.44	29,705
May 30, 2025	22.67	22.78	22.78	22.84	22.67	23,175
May 29, 2025	22.49	22.7	22.7	22.72	22.45	86,200

First Trust Nasdaq Food & Beverage ETF (FTXG) NASDAQ