NasdaqGM - Delayed Quote USD

First Trust Nasdaq Food & Beverage ETF (FTXG)

24.32 +0.30 (+1.24%)
At close: 4:00 PM EDT
23.51 -0.81 (-3.33%)
After hours: 5:13 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 24.08 24.32 24.08 24.32 24.32 8,274
Apr 18, 2024 23.95 24.02 23.92 24.02 24.02 3,500
Apr 17, 2024 23.91 23.92 23.80 23.90 23.90 8,100
Apr 16, 2024 23.73 23.80 23.68 23.76 23.76 4,700
Apr 15, 2024 23.93 23.96 23.62 23.74 23.74 8,800
Apr 12, 2024 24.07 24.07 23.76 23.78 23.78 15,800
Apr 11, 2024 24.38 24.38 24.09 24.20 24.20 9,700
Apr 10, 2024 24.40 24.40 24.22 24.32 24.32 13,500
Apr 9, 2024 24.53 24.58 24.42 24.58 24.58 30,500
Apr 8, 2024 24.45 24.53 24.44 24.45 24.45 4,600
Apr 5, 2024 24.47 24.48 24.37 24.47 24.47 12,900
Apr 4, 2024 24.62 24.63 24.48 24.51 24.51 9,000
Apr 3, 2024 24.66 24.66 24.49 24.50 24.50 22,700
Apr 2, 2024 24.78 24.85 24.70 24.74 24.74 15,700
Apr 1, 2024 24.87 24.87 24.75 24.78 24.78 8,400
Mar 28, 2024 24.81 24.91 24.81 24.86 24.86 9,300
Mar 27, 2024 24.80 24.80 24.70 24.80 24.80 6,700
Mar 26, 2024 24.62 24.67 24.57 24.60 24.60 12,000
Mar 25, 2024 24.62 24.62 24.52 24.55 24.55 28,800
Mar 22, 2024 24.59 24.63 24.51 24.57 24.57 119,100
Mar 21, 2024 0.09 Dividend
Mar 21, 2024 24.47 24.65 24.47 24.57 24.57 10,400
Mar 20, 2024 24.66 24.67 24.49 24.59 24.50 33,800
Mar 19, 2024 24.44 24.57 24.42 24.55 24.46 20,000
Mar 18, 2024 24.10 24.43 24.10 24.33 24.24 16,000
Mar 15, 2024 24.05 24.12 23.98 24.12 24.03 116,500
Mar 14, 2024 24.22 24.22 23.91 24.00 23.91 18,700
Mar 13, 2024 24.15 24.23 24.15 24.20 24.11 8,000
Mar 12, 2024 24.07 24.16 24.01 24.07 23.98 5,100
Mar 11, 2024 23.88 24.04 23.88 24.04 23.95 20,800
Mar 8, 2024 23.74 23.90 23.71 23.86 23.77 18,800
Mar 7, 2024 23.80 23.82 23.72 23.75 23.66 13,100
Mar 6, 2024 23.76 23.81 23.72 23.79 23.70 43,500
Mar 5, 2024 23.77 23.89 23.67 23.68 23.59 5,000
Mar 4, 2024 23.70 23.74 23.66 23.72 23.64 10,800
Mar 1, 2024 23.87 23.87 23.69 23.77 23.68 15,200
Feb 29, 2024 23.83 23.92 23.75 23.87 23.78 9,700
Feb 28, 2024 23.65 23.68 23.58 23.66 23.57 18,100
Feb 27, 2024 23.73 23.76 23.63 23.70 23.61 9,500
Feb 26, 2024 23.84 23.84 23.71 23.76 23.67 16,200
Feb 23, 2024 23.81 23.97 23.76 23.85 23.76 12,600
Feb 22, 2024 23.79 23.86 23.56 23.85 23.76 15,700
Feb 21, 2024 23.84 23.84 23.73 23.83 23.74 38,400
Feb 20, 2024 23.51 23.84 23.51 23.73 23.64 30,200
Feb 16, 2024 23.48 23.56 23.44 23.48 23.39 15,500
Feb 15, 2024 23.31 23.57 23.31 23.53 23.44 63,800
Feb 14, 2024 23.40 23.40 23.10 23.26 23.17 19,800
Feb 13, 2024 23.54 23.64 23.27 23.39 23.30 12,100
Feb 12, 2024 23.41 23.68 23.37 23.66 23.58 67,300
Feb 9, 2024 23.75 23.75 23.36 23.41 23.32 51,100
Feb 8, 2024 23.60 23.78 23.60 23.75 23.66 16,300
Feb 7, 2024 23.77 23.80 23.63 23.64 23.55 31,300
Feb 6, 2024 23.73 23.89 23.73 23.78 23.70 30,200
Feb 5, 2024 23.96 23.96 23.74 23.74 23.65 23,100
Feb 2, 2024 24.11 24.18 23.97 24.11 24.02 74,500
Feb 1, 2024 23.72 24.15 23.60 24.15 24.06 16,900
Jan 31, 2024 23.90 23.97 23.67 23.71 23.62 42,000
Jan 30, 2024 23.79 23.98 23.78 23.97 23.88 35,900
Jan 29, 2024 23.68 23.84 23.67 23.84 23.75 24,700
Jan 26, 2024 23.62 23.70 23.62 23.70 23.61 18,300
Jan 25, 2024 23.51 23.60 23.40 23.60 23.51 14,700
Jan 24, 2024 23.73 23.73 23.39 23.42 23.33 30,200
Jan 23, 2024 23.60 23.74 23.54 23.67 23.58 53,000
Jan 22, 2024 23.70 23.70 23.44 23.46 23.37 40,400
Jan 19, 2024 23.88 24.05 23.87 23.94 23.85 23,200
Jan 18, 2024 24.02 24.10 23.98 24.10 24.01 10,000
Jan 17, 2024 24.16 24.26 24.16 24.16 24.07 11,500
Jan 16, 2024 24.25 24.32 24.10 24.20 24.11 40,000
Jan 12, 2024 24.39 24.39 24.27 24.32 24.23 3,900
Jan 11, 2024 24.30 24.30 24.16 24.25 24.17 45,600
Jan 10, 2024 24.44 24.44 24.27 24.33 24.24 392,000
Jan 9, 2024 24.32 24.47 24.20 24.47 24.38 16,800
Jan 8, 2024 24.30 24.42 24.20 24.41 24.32 15,800
Jan 5, 2024 24.31 24.45 24.16 24.30 24.21 37,200
Jan 4, 2024 24.53 24.62 24.38 24.38 24.29 41,600
Jan 3, 2024 24.60 24.68 24.49 24.52 24.43 55,600
Jan 2, 2024 24.20 24.70 24.20 24.69 24.60 13,900
Dec 29, 2023 24.20 24.29 24.20 24.26 24.17 25,300
Dec 28, 2023 24.18 24.29 24.18 24.23 24.14 35,800
Dec 27, 2023 24.08 24.23 24.08 24.23 24.14 32,400
Dec 26, 2023 23.93 24.17 23.93 24.11 24.02 37,700
Dec 22, 2023 0.20 Dividend
Dec 22, 2023 23.86 24.04 23.82 23.94 23.85 16,800
Dec 21, 2023 23.85 23.97 23.76 23.97 23.68 70,800
Dec 20, 2023 24.14 24.14 23.76 23.76 23.48 186,200
Dec 19, 2023 24.19 24.33 24.16 24.33 24.04 23,100
Dec 18, 2023 24.11 24.32 24.06 24.17 23.88 66,200
Dec 15, 2023 24.35 24.35 24.05 24.08 23.79 28,500
Dec 14, 2023 24.76 24.76 24.39 24.39 24.10 38,500
Dec 13, 2023 24.30 24.73 24.26 24.72 24.43 86,200
Dec 12, 2023 24.34 24.34 24.15 24.30 24.01 29,200
Dec 11, 2023 23.98 24.25 23.98 24.25 23.96 27,600
Dec 8, 2023 24.08 24.08 23.91 23.92 23.64 41,500
Dec 7, 2023 23.95 24.14 23.89 24.06 23.77 150,900
Dec 6, 2023 23.82 23.96 23.82 23.94 23.66 43,100
Dec 5, 2023 23.98 23.98 23.84 23.88 23.60 63,900
Dec 4, 2023 23.77 24.04 23.77 24.01 23.72 21,800
Dec 1, 2023 23.61 23.84 23.60 23.83 23.55 81,600
Nov 30, 2023 23.35 23.67 23.31 23.67 23.39 36,800
Nov 29, 2023 23.53 23.53 23.29 23.36 23.08 9,800
Nov 28, 2023 23.57 23.65 23.57 23.61 23.33 23,500
Nov 27, 2023 23.69 23.72 23.55 23.57 23.29 20,800
Nov 24, 2023 23.69 23.77 23.69 23.72 23.44 2,300
Nov 22, 2023 23.60 23.70 23.56 23.68 23.40 41,100
Nov 21, 2023 23.38 23.51 23.35 23.49 23.21 80,900
Nov 20, 2023 23.32 23.45 23.28 23.39 23.11 37,900
Nov 17, 2023 23.38 23.40 23.24 23.38 23.10 26,900
Nov 16, 2023 23.39 23.50 23.33 23.40 23.12 45,900
Nov 15, 2023 23.49 23.52 23.36 23.38 23.10 40,300
Nov 14, 2023 23.37 23.48 23.35 23.47 23.19 119,500
Nov 13, 2023 23.08 23.24 23.08 23.22 22.94 24,000
Nov 10, 2023 23.02 23.12 22.95 23.09 22.82 140,200
Nov 9, 2023 23.14 23.14 23.01 23.07 22.80 96,100
Nov 8, 2023 23.24 23.24 23.06 23.13 22.85 79,200
Nov 7, 2023 23.05 23.17 23.05 23.14 22.86 25,200
Nov 6, 2023 23.17 23.21 23.07 23.13 22.85 23,900
Nov 3, 2023 23.24 23.30 23.12 23.16 22.88 53,100
Nov 2, 2023 22.68 23.00 22.68 22.99 22.72 141,300
Nov 1, 2023 22.46 22.68 22.46 22.60 22.33 28,900
Oct 31, 2023 22.43 22.51 22.33 22.50 22.23 129,400
Oct 30, 2023 22.29 22.39 22.24 22.37 22.10 70,300
Oct 27, 2023 22.34 22.36 22.06 22.12 21.86 46,400
Oct 26, 2023 22.44 22.54 22.32 22.33 22.06 66,600
Oct 25, 2023 22.10 22.40 22.10 22.40 22.13 65,900
Oct 24, 2023 22.05 22.25 22.05 22.15 21.89 59,800
Oct 23, 2023 22.04 22.14 21.91 21.96 21.70 44,900
Oct 20, 2023 22.15 22.30 22.05 22.05 21.79 28,400
Oct 19, 2023 22.28 22.42 22.14 22.18 21.92 116,900
Oct 18, 2023 22.34 22.54 22.19 22.27 22.01 95,000
Oct 17, 2023 22.06 22.36 22.06 22.34 22.07 132,500
Oct 16, 2023 22.01 22.19 21.92 22.16 21.90 20,900
Oct 13, 2023 21.68 21.90 21.68 21.90 21.64 29,900
Oct 12, 2023 22.43 22.43 21.55 21.68 21.42 145,500
Oct 11, 2023 22.68 22.73 22.37 22.42 22.15 433,100
Oct 10, 2023 22.70 22.74 22.64 22.69 22.42 26,900
Oct 9, 2023 22.43 22.52 22.30 22.52 22.25 21,600
Oct 6, 2023 22.48 22.50 22.01 22.45 22.18 99,500
Oct 5, 2023 23.24 23.24 22.53 22.55 22.28 48,700
Oct 4, 2023 23.10 23.24 22.94 23.21 22.93 58,000
Oct 3, 2023 23.22 23.25 23.01 23.09 22.82 265,600
Oct 2, 2023 23.68 23.68 23.16 23.34 23.06 358,000
Sep 29, 2023 23.79 23.80 23.57 23.68 23.40 124,600
Sep 28, 2023 23.67 23.70 23.61 23.66 23.37 21,900
Sep 27, 2023 23.95 23.95 23.56 23.68 23.40 347,400
Sep 26, 2023 23.93 23.99 23.88 23.88 23.60 986,000
Sep 25, 2023 24.13 24.13 23.95 24.03 23.74 326,000
Sep 22, 2023 0.67 Dividend
Sep 22, 2023 24.33 24.33 24.12 24.15 23.86 323,200
Sep 21, 2023 25.10 25.14 24.96 24.96 24.00 356,600
Sep 20, 2023 25.21 25.33 25.14 25.20 24.23 69,500
Sep 19, 2023 25.18 25.20 25.08 25.10 24.14 41,200
Sep 18, 2023 25.12 25.25 25.07 25.19 24.22 308,300
Sep 15, 2023 25.28 25.37 25.14 25.16 24.20 101,000
Sep 14, 2023 25.07 25.35 25.07 25.32 24.35 179,000
Sep 13, 2023 25.03 25.10 24.94 25.00 24.04 664,700
Sep 12, 2023 25.12 25.12 24.95 25.02 24.07 266,100
Sep 11, 2023 24.95 25.14 24.95 25.08 24.12 1,308,600
Sep 8, 2023 24.75 24.87 24.70 24.86 23.91 44,804,300
Sep 7, 2023 24.67 24.91 24.67 24.85 23.90 3,679,400
Sep 6, 2023 24.93 24.95 24.75 24.84 23.89 3,462,500
Sep 5, 2023 25.06 25.06 24.89 24.90 23.95 34,300
Sep 1, 2023 25.45 25.51 25.09 25.09 24.13 109,300
Aug 31, 2023 25.62 25.62 25.40 25.44 24.46 78,100
Aug 30, 2023 25.73 25.73 25.57 25.62 24.64 41,700
Aug 29, 2023 25.60 25.69 25.46 25.67 24.69 61,800
Aug 28, 2023 25.52 25.63 25.52 25.59 24.61 28,900
Aug 25, 2023 25.39 25.55 25.25 25.43 24.46 49,500
Aug 24, 2023 25.28 25.49 25.22 25.24 24.27 17,300
Aug 23, 2023 25.27 25.34 25.21 25.30 24.33 25,500
Aug 22, 2023 25.37 25.39 25.21 25.22 24.25 47,000
Aug 21, 2023 25.56 25.56 25.29 25.40 24.42 27,100
Aug 18, 2023 25.46 25.64 25.46 25.57 24.58 223,800
Aug 17, 2023 25.71 25.75 25.45 25.47 24.49 40,600
Aug 16, 2023 25.78 25.91 25.68 25.68 24.70 35,900
Aug 15, 2023 26.09 26.09 25.80 25.80 24.81 30,700
Aug 14, 2023 26.30 26.36 26.11 26.15 25.15 190,500
Aug 11, 2023 26.17 26.32 26.17 26.26 25.25 907,700
Aug 10, 2023 26.23 26.42 26.12 26.14 25.14 169,100
Aug 9, 2023 26.17 26.38 26.17 26.22 25.21 71,400
Aug 8, 2023 26.47 26.47 26.17 26.21 25.20 145,200
Aug 7, 2023 26.50 26.63 26.45 26.57 25.55 138,700
Aug 4, 2023 26.80 26.85 26.48 26.55 25.53 143,300
Aug 3, 2023 26.70 26.84 26.68 26.68 25.66 46,800
Aug 2, 2023 26.56 26.95 26.56 26.78 25.75 40,900
Aug 1, 2023 26.63 26.75 26.50 26.57 25.55 80,300
Jul 31, 2023 26.90 26.90 26.61 26.67 25.65 68,800
Jul 28, 2023 26.92 26.97 26.80 26.91 25.88 900,900
Jul 27, 2023 26.84 26.94 26.62 26.62 25.60 180,100
Jul 26, 2023 26.79 26.94 26.79 26.83 25.80 67,700
Jul 25, 2023 26.82 26.91 26.78 26.85 25.82 42,300
Jul 24, 2023 26.82 26.91 26.80 26.88 25.85 36,300
Jul 21, 2023 26.79 26.85 26.75 26.79 25.76 24,300
Jul 20, 2023 26.51 26.80 26.50 26.80 25.77 42,900
Jul 19, 2023 26.19 26.50 26.19 26.50 25.48 45,800
Jul 18, 2023 26.15 26.38 26.06 26.10 25.10 34,400
Jul 17, 2023 26.20 26.27 26.11 26.13 25.13 103,100
Jul 14, 2023 26.19 26.27 26.07 26.26 25.25 101,200
Jul 13, 2023 26.17 26.24 26.06 26.18 25.18 25,100
Jul 12, 2023 26.22 26.22 26.03 26.07 25.07 89,700
Jul 11, 2023 26.08 26.09 25.97 26.06 25.06 52,400
Jul 10, 2023 26.17 26.27 26.00 26.02 25.02 61,300
Jul 7, 2023 26.23 26.37 26.11 26.11 25.11 53,500
Jul 6, 2023 26.35 26.39 26.27 26.37 25.36 141,600
Jul 5, 2023 26.38 26.49 26.27 26.49 25.47 265,500
Jul 3, 2023 26.21 26.53 26.16 26.53 25.51 49,000
Jun 30, 2023 26.11 26.28 26.11 26.22 25.21 87,300
Jun 29, 2023 26.00 26.13 25.96 26.12 25.12 122,800
Jun 28, 2023 26.17 26.17 25.85 25.98 24.98 93,800
Jun 27, 2023 0.11 Dividend
Jun 27, 2023 26.46 26.46 26.31 26.40 25.39 40,800
Jun 26, 2023 26.36 26.49 26.19 26.42 25.30 36,700
Jun 23, 2023 26.71 26.71 26.42 26.44 25.32 128,100
Jun 22, 2023 26.58 26.67 26.54 26.64 25.51 84,900
Jun 21, 2023 26.40 26.62 26.30 26.54 25.41 83,000
Jun 20, 2023 26.64 26.72 26.44 26.44 25.32 71,200
Jun 16, 2023 26.75 26.79 26.64 26.72 25.59 206,800
Jun 15, 2023 26.58 26.66 26.51 26.63 25.50 299,700
Jun 14, 2023 26.48 26.60 26.42 26.43 25.31 93,900
Jun 13, 2023 26.30 26.46 26.24 26.42 25.30 121,400
Jun 12, 2023 26.41 26.53 26.23 26.32 25.21 45,600
Jun 9, 2023 26.38 26.55 26.38 26.39 25.27 811,900
Jun 8, 2023 26.27 26.53 26.23 26.47 25.35 233,700
Jun 7, 2023 26.26 26.47 26.04 26.31 25.20 196,100
Jun 6, 2023 26.66 26.69 26.31 26.52 25.40 62,000
Jun 5, 2023 26.81 26.85 26.59 26.68 25.55 97,800
Jun 2, 2023 26.35 26.77 26.35 26.74 25.61 144,900
Jun 1, 2023 26.28 26.40 26.28 26.38 25.27 133,000
May 31, 2023 26.17 26.31 26.15 26.21 25.10 143,000
May 30, 2023 26.49 26.49 26.17 26.20 25.09 254,600
May 26, 2023 26.50 26.61 26.42 26.48 25.36 122,500
May 25, 2023 26.51 26.64 26.38 26.56 25.44 44,600
May 24, 2023 26.80 26.80 26.63 26.67 25.55 82,900
May 23, 2023 26.78 26.90 26.72 26.82 25.69 110,800
May 22, 2023 27.24 27.24 26.86 26.90 25.76 168,200
May 19, 2023 27.19 27.31 27.07 27.17 26.02 242,300
May 18, 2023 27.19 27.23 27.03 27.21 26.06 31,900
May 17, 2023 27.41 27.41 27.08 27.28 26.13 158,900
May 16, 2023 27.25 27.43 27.25 27.32 26.17 67,500
May 15, 2023 27.72 27.72 27.51 27.57 26.40 98,200
May 12, 2023 27.57 27.73 27.56 27.65 26.48 90,500
May 11, 2023 27.54 27.62 27.31 27.62 26.45 61,000
May 10, 2023 27.63 27.63 27.33 27.46 26.30 85,600
May 9, 2023 27.64 27.66 27.52 27.52 26.36 56,700
May 8, 2023 27.71 27.84 27.67 27.67 26.50 191,300
May 5, 2023 27.75 27.98 27.74 27.92 26.74 108,800
May 4, 2023 27.69 27.78 27.58 27.68 26.51 49,000
May 3, 2023 27.78 27.95 27.70 27.73 26.56 44,500
May 2, 2023 27.86 27.86 27.44 27.77 26.60 24,100
May 1, 2023 27.74 27.94 27.74 27.86 26.68 38,700
Apr 28, 2023 27.63 27.76 27.55 27.72 26.55 27,200
Apr 27, 2023 27.24 27.55 27.23 27.53 26.37 28,200
Apr 26, 2023 27.16 27.35 27.16 27.24 26.09 143,100
Apr 25, 2023 27.20 27.48 27.20 27.32 26.17 55,400
Apr 24, 2023 27.36 27.36 27.22 27.31 26.16 48,900
Apr 21, 2023 27.45 27.45 27.21 27.28 26.13 103,400
Apr 20, 2023 27.15 27.32 27.15 27.30 26.15 40,400

Related Tickers