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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 26.54 | 26.78 | ↑$0.24 (0.90%) | 26.54 | 26.87 | 144.64K |
| 2023-01-31 | 26.38 | 26.66 | ↑$0.28 (1.06%) | 26.30 | 26.66 | 72.18K |
| 2023-01-30 | 26.25 | 26.36 | ↑$0.11 (0.42%) | 26.25 | 26.50 | 45.03K |
| 2023-01-27 | 26.41 | 26.32 | ↓$0.09 (-0.34%) | 26.19 | 26.43 | 524.24K |
| 2023-01-26 | 26.60 | 26.43 | ↓$0.17 (-0.64%) | 26.29 | 26.60 | 144.96K |
| 2023-01-25 | 26.30 | 26.53 | ↑$0.23 (0.87%) | 26.17 | 26.53 | 71.22K |
| 2023-01-24 | 26.10 | 26.34 | ↑$0.24 (0.92%) | 26.05 | 26.34 | 194.09K |
| 2023-01-23 | 26.22 | 26.17 | ↓$0.05 (-0.19%) | 26.08 | 26.27 | 416.82K |
| 2023-01-20 | 26.20 | 26.17 | ↓$0.03 (-0.11%) | 25.93 | 26.20 | 203.02K |
| 2023-01-19 | 26.18 | 26.13 | ↓$0.05 (-0.19%) | 26.10 | 26.26 | 281.94K |
| 2023-01-18 | 27.07 | 26.21 | ↓$0.86 (-3.18%) | 26.20 | 27.07 | 169.30K |
| 2023-01-17 | 27.15 | 27.10 | ↓$0.05 (-0.18%) | 27.07 | 27.30 | 94.82K |
| 2023-01-13 | 26.91 | 27.01 | ↑$0.10 (0.37%) | 26.90 | 27.08 | 148.69K |
| 2023-01-12 | 27.08 | 27.00 | ↓$0.08 (-0.30%) | 26.91 | 27.14 | 85.58K |
| 2023-01-11 | 27.20 | 27.15 | ↓$0.05 (-0.18%) | 26.98 | 27.25 | 253.72K |
| 2023-01-10 | 27.02 | 27.05 | ↑$0.03 (0.11%) | 26.96 | 27.13 | 66.33K |
| 2023-01-09 | 27.28 | 27.06 | ↓$0.22 (-0.81%) | 27.02 | 27.40 | 262.95K |
| 2023-01-06 | 26.84 | 27.24 | ↑$0.40 (1.49%) | 26.84 | 27.29 | 92.68K |
| 2023-01-05 | 26.78 | 26.60 | ↓$0.18 (-0.67%) | 26.46 | 26.80 | 115.05K |
| 2023-01-04 | 26.66 | 26.75 | ↑$0.09 (0.34%) | 26.51 | 26.83 | 87.60K |
| 2023-01-03 | 27.03 | 26.58 | ↓$0.45 (-1.66%) | 26.43 | 27.03 | 67.65K |
| 2022-12-30 | 27.08 | 27.05 | ↓$0.03 (-0.11%) | 26.78 | 27.08 | 85.64K |
| 2022-12-29 | 27.02 | 27.11 | ↑$0.09 (0.33%) | 27.02 | 27.16 | 84.28K |
| 2022-12-28 | 27.44 | 27.02 | ↓$0.42 (-1.53%) | 26.98 | 27.44 | 89.51K |
| 2022-12-27 | 27.20 | 27.33 | ↑$0.13 (0.48%) | 27.20 | 27.39 | 47.49K |
| 2022-12-23 | 27.08 | 27.26 | ↑$0.18 (0.66%) | 26.99 | 27.26 | 32.36K |
| 2022-12-22 | 27.19 | 27.17 | ↓$0.02 (-0.07%) | 26.84 | 27.19 | 75.73K |
| 2022-12-21 | 27.10 | 27.21 | ↑$0.11 (0.41%) | 27.08 | 27.32 | 39.38K |
| 2022-12-20 | 27.01 | 26.97 | ↓$0.04 (-0.15%) | 26.83 | 27.05 | 107.78K |
| 2022-12-19 | 27.10 | 27.03 | ↓$0.07 (-0.26%) | 26.94 | 27.36 | 111.09K |
Create an account or log in to view more rows.
$FTXG so tired of this pos let's fly already
$FTXG let it ride
$FTXG come to papa
$FTXG Exciting times ahead people.
$FTXG tomorrow will be an explosion day
I believe it!
$FTXG must buyyy
$FTXG red day ahead
$FTXG wtf is that dump
$FTXG pre mkt is meaningless
$FTXG how long until we take off?