First Trust Nasdaq Food & Beverage ETF (FTXG) Historical Stock Data

26.78 ↑0.12 (0.45%)
As of Market Close on February 1st, 2023.

Historical Data

In the past 30 trading days, FTXG is down -0.07% a day on average. There have been 13 days where First Trust Nasdaq Food & Beverage ETF closed green and 17 days where FTXG closed red.

DateOpenCloseChangeLowHighVolume
2023-02-0126.5426.78↑$0.24 (0.90%)26.5426.87144.64K
2023-01-3126.3826.66↑$0.28 (1.06%)26.3026.6672.18K
2023-01-3026.2526.36↑$0.11 (0.42%)26.2526.5045.03K
2023-01-2726.4126.32↓$0.09 (-0.34%)26.1926.43524.24K
2023-01-2626.6026.43↓$0.17 (-0.64%)26.2926.60144.96K
2023-01-2526.3026.53↑$0.23 (0.87%)26.1726.5371.22K
2023-01-2426.1026.34↑$0.24 (0.92%)26.0526.34194.09K
2023-01-2326.2226.17↓$0.05 (-0.19%)26.0826.27416.82K
2023-01-2026.2026.17↓$0.03 (-0.11%)25.9326.20203.02K
2023-01-1926.1826.13↓$0.05 (-0.19%)26.1026.26281.94K
2023-01-1827.0726.21↓$0.86 (-3.18%)26.2027.07169.30K
2023-01-1727.1527.10↓$0.05 (-0.18%)27.0727.3094.82K
2023-01-1326.9127.01↑$0.10 (0.37%)26.9027.08148.69K
2023-01-1227.0827.00↓$0.08 (-0.30%)26.9127.1485.58K
2023-01-1127.2027.15↓$0.05 (-0.18%)26.9827.25253.72K
2023-01-1027.0227.05↑$0.03 (0.11%)26.9627.1366.33K
2023-01-0927.2827.06↓$0.22 (-0.81%)27.0227.40262.95K
2023-01-0626.8427.24↑$0.40 (1.49%)26.8427.2992.68K
2023-01-0526.7826.60↓$0.18 (-0.67%)26.4626.80115.05K
2023-01-0426.6626.75↑$0.09 (0.34%)26.5126.8387.60K
2023-01-0327.0326.58↓$0.45 (-1.66%)26.4327.0367.65K
2022-12-3027.0827.05↓$0.03 (-0.11%)26.7827.0885.64K
2022-12-2927.0227.11↑$0.09 (0.33%)27.0227.1684.28K
2022-12-2827.4427.02↓$0.42 (-1.53%)26.9827.4489.51K
2022-12-2727.2027.33↑$0.13 (0.48%)27.2027.3947.49K
2022-12-2327.0827.26↑$0.18 (0.66%)26.9927.2632.36K
2022-12-2227.1927.17↓$0.02 (-0.07%)26.8427.1975.73K
2022-12-2127.1027.21↑$0.11 (0.41%)27.0827.3239.38K
2022-12-2027.0126.97↓$0.04 (-0.15%)26.8327.05107.78K
2022-12-1927.1027.03↓$0.07 (-0.26%)26.9427.36111.09K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

AppleBigTech

$FTXG so tired of this pos let's fly already

0 Like Report
im_drank

$FTXG tomorrow will be an explosion day
I believe it!

0 Like Report