First Trust Indxx Global Agriculture ETF (FTAG) Historical Stock Data
28.51 ↓2.25 (-7.31%)
As of December 30, 2022, 11:01am EST.
Historical Data
In the past 30 trading days, FTAG is down -0.03% a day on average. There have been 17 days where First Trust Indxx Global Agriculture ETF closed green and 13 days where FTAG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 30.58 | 30.76 | ↑$0.18 (0.59%) | 30.55 | 30.76 | 1.85K |
| 2023-01-25 | 30.29 | 30.51 | ↑$0.22 (0.72%) | 30.28 | 30.51 | 9.07K |
| 2023-01-24 | 30.28 | 30.51 | ↑$0.23 (0.77%) | 30.28 | 30.51 | 7.14K |
| 2023-01-23 | 30.48 | 30.45 | ↓$0.03 (-0.09%) | 30.37 | 30.48 | 861 |
| 2023-01-20 | 30.24 | 30.41 | ↑$0.18 (0.58%) | 30.04 | 30.42 | 2.14K |
| 2023-01-19 | 30.15 | 30.13 | ↓$0.02 (-0.07%) | 30.12 | 30.23 | 1.83K |
| 2023-01-18 | 30.80 | 30.32 | ↓$0.48 (-1.56%) | 30.26 | 30.81 | 4.13K |
| 2023-01-17 | 30.65 | 30.50 | ↓$0.15 (-0.49%) | 30.50 | 30.65 | 1.69K |
| 2023-01-13 | 30.37 | 30.53 | ↑$0.16 (0.53%) | 30.37 | 30.53 | 576 |
| 2023-01-12 | 30.10 | 30.47 | ↑$0.37 (1.22%) | 30.10 | 30.47 | 1.61K |
| 2023-01-11 | 29.98 | 30.05 | ↑$0.07 (0.23%) | 29.92 | 30.06 | 2.57K |
| 2023-01-10 | 29.90 | 29.97 | ↑$0.07 (0.23%) | 29.78 | 29.97 | 5.68K |
| 2023-01-09 | 30.03 | 29.83 | ↓$0.20 (-0.65%) | 29.79 | 30.03 | 466 |
| 2023-01-06 | 29.17 | 29.58 | ↑$0.41 (1.41%) | 28.95 | 29.58 | 1.39K |
| 2023-01-05 | 28.71 | 28.82 | ↑$0.11 (0.39%) | 28.71 | 28.87 | 1.89K |
| 2023-01-04 | 28.78 | 28.81 | ↑$0.03 (0.09%) | 28.75 | 28.81 | 2.20K |
| 2023-01-03 | 28.82 | 28.62 | ↓$0.20 (-0.69%) | 28.56 | 28.82 | 1.05K |
| 2022-12-30 | 28.64 | 28.58 | ↓$0.06 (-0.22%) | 28.43 | 28.64 | 8.21K |
| 2022-12-29 | 28.67 | 28.70 | ↑$0.03 (0.10%) | 28.65 | 28.84 | 3.81K |
| 2022-12-28 | 28.90 | 28.48 | ↓$0.42 (-1.45%) | 28.48 | 28.90 | 3.47K |
| 2022-12-27 | 28.72 | 28.71 | ↓$0.01 (-0.05%) | 28.66 | 28.84 | 2.04K |
| 2022-12-23 | 28.63 | 28.70 | ↑$0.07 (0.23%) | 28.59 | 28.75 | 27.33K |
| 2022-12-22 | 28.70 | 28.79 | ↑$0.09 (0.33%) | 28.69 | 28.79 | 1.20K |
| 2022-12-21 | 28.93 | 29.08 | ↑$0.15 (0.52%) | 28.93 | 29.13 | 3.43K |
| 2022-12-20 | 28.94 | 28.95 | ↑$0.01 (0.05%) | 28.92 | 29.04 | 2.46K |
| 2022-12-19 | 29.06 | 28.83 | ↓$0.23 (-0.81%) | 28.74 | 29.06 | 9.52K |
| 2022-12-16 | 28.73 | 28.96 | ↑$0.23 (0.80%) | 28.73 | 28.96 | 2.20K |
| 2022-12-15 | 29.19 | 29.08 | ↓$0.11 (-0.38%) | 29.03 | 29.32 | 5.71K |
| 2022-12-14 | 29.99 | 29.72 | ↓$0.27 (-0.90%) | 29.70 | 29.99 | 6.44K |
| 2022-12-13 | 30.68 | 29.99 | ↓$0.69 (-2.25%) | 29.93 | 30.68 | 5.58K |
Create an account or log in to view more rows.
$FTAG news?
$FTAG BUY BUY BUY BUY
$FTAG I actually want the market pullback 5% is pretty crazy how this market keep going and going
$FTAG Let it go...
$FTAG a comeback is always more fun than an all out win!!!!
$FTAG Slapping that ask today
$FTAG we like the stock
$FTAG still bullish
$FTAG no pain no gain
$FTAG Holding.