First Trust Nasdaq Food & Beverage ETF (FTXG) Historical Stock Data
24.72 ↑0.22 (0.90%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FTXG is up 0.03% a day on average. There have been 12 days where First Trust Nasdaq Food & Beverage ETF closed green and 18 days where FTXG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 24.31 | 24.72 | ↑$0.41 (1.69%) | 24.31 | 24.75 | 10.94K |
| 2024-04-23 | 24.51 | 24.50 | ↓$0.01 (-0.04%) | 24.44 | 24.52 | 30.96K |
| 2024-04-22 | 24.31 | 24.51 | ↑$0.20 (0.82%) | 24.31 | 24.57 | 11.92K |
| 2024-04-19 | 24.09 | 24.32 | ↑$0.23 (0.98%) | 24.09 | 24.32 | 8.27K |
| 2024-04-18 | 23.95 | 24.02 | ↑$0.07 (0.30%) | 23.92 | 24.02 | 3.53K |
| 2024-04-17 | 23.91 | 23.90 | ↓$0.01 (-0.05%) | 23.80 | 23.92 | 8.06K |
| 2024-04-16 | 23.78 | 23.76 | ↓$0.02 (-0.08%) | 23.68 | 23.80 | 4.70K |
| 2024-04-15 | 23.78 | 23.74 | ↓$0.04 (-0.17%) | 23.62 | 23.82 | 8.81K |
| 2024-04-12 | 24.03 | 23.78 | ↓$0.25 (-1.04%) | 23.77 | 24.07 | 16.15K |
| 2024-04-11 | 24.38 | 24.20 | ↓$0.18 (-0.75%) | 24.09 | 24.38 | 9.73K |
| 2024-04-10 | 24.40 | 24.32 | ↓$0.08 (-0.32%) | 24.23 | 24.40 | 13.20K |
| 2024-04-09 | 24.54 | 24.58 | ↑$0.04 (0.18%) | 24.42 | 24.58 | 25.96K |
| 2024-04-08 | 24.45 | 24.45 | ↓$0.00 (0.00%) | 24.45 | 24.53 | 4.77K |
| 2024-04-05 | 24.47 | 24.47 | ↑$0.00 (0.00%) | 24.40 | 24.48 | 12.91K |
| 2024-04-04 | 24.62 | 24.51 | ↓$0.11 (-0.43%) | 24.48 | 24.63 | 8.88K |
| 2024-04-03 | 24.66 | 24.50 | ↓$0.16 (-0.65%) | 24.50 | 24.66 | 22.74K |
| 2024-04-02 | 24.78 | 24.74 | ↓$0.05 (-0.18%) | 24.71 | 24.81 | 15.72K |
| 2024-04-01 | 24.87 | 24.78 | ↓$0.09 (-0.36%) | 24.75 | 24.87 | 8.44K |
| 2024-03-28 | 24.81 | 24.86 | ↑$0.05 (0.20%) | 24.81 | 24.91 | 8.98K |
| 2024-03-27 | 24.80 | 24.80 | ↓$0.00 (0.00%) | 24.70 | 24.80 | 6.55K |
| 2024-03-26 | 24.62 | 24.60 | ↓$0.02 (-0.08%) | 24.57 | 24.65 | 12.04K |
| 2024-03-25 | 24.62 | 24.55 | ↓$0.07 (-0.29%) | 24.52 | 24.62 | 28.83K |
| 2024-03-22 | 24.59 | 24.57 | ↓$0.01 (-0.06%) | 24.54 | 24.63 | 119.09K |
| 2024-03-21 | 24.47 | 24.57 | ↑$0.10 (0.41%) | 24.47 | 24.65 | 10.39K |
| 2024-03-20 | 24.66 | 24.59 | ↓$0.07 (-0.28%) | 24.50 | 24.67 | 34K |
| 2024-03-19 | 24.44 | 24.55 | ↑$0.11 (0.46%) | 24.43 | 24.56 | 19.97K |
| 2024-03-18 | 24.10 | 24.33 | ↑$0.23 (0.95%) | 24.10 | 24.43 | 15.96K |
| 2024-03-15 | 24.05 | 24.12 | ↑$0.07 (0.29%) | 23.98 | 24.12 | 68.73K |
| 2024-03-14 | 24.22 | 23.99 | ↓$0.23 (-0.93%) | 23.91 | 24.22 | 15.24K |
| 2024-03-13 | 24.15 | 24.20 | ↑$0.05 (0.21%) | 24.15 | 24.23 | 7.97K |
Create an account or log in to view more rows.
$FTXG BOUGHT TODAY!
$FTXG not yet time to short
$FTXG when this finally break out we could see huge upside
$FTXG I blocked some bears and I liked it!
$FTXG holding and buying these dips is so easy.
$FTXG we always finish green after a red week. Less go!
$FTXG time to short this
$FTXG Free money indeed??
$FTXG how long until we take off?
$FTXG beauty. Bag secured