First Trust Nasdaq Food & Beverage ETF FTXG
23.57 USD +0.37 (+1.59%)
Regular-session close
23.50 -0.07 -0.30%
After hours · Nov 13, 7:00 PM ET
23.26 Day range 23.59
20.45 52-week range 23.94
- YTD
- +12.56%
- 1 year
- +10.45%
FTXG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 23.26 | 23.58 | 23.26 | 23.57 | +0.38 | +1.64% | 40,616 |
| Nov 12, 2026 | 23.46 | 23.46 | 23.19 | 23.19 | -0.23 | -0.98% | 30,800 |
| Nov 11, 2026 | 23.21 | 23.44 | 23.11 | 23.42 | +0.06 | +0.26% | 94,300 |
| Nov 10, 2026 | 23.30 | 23.47 | 23.13 | 23.36 | 0.00 | 0.00% | 86,600 |
| Nov 9, 2026 | 23.12 | 23.40 | 23.08 | 23.36 | +0.17 | +0.73% | 77,600 |
| Nov 6, 2026 | 23.05 | 23.33 | 22.82 | 23.19 | -0.32 | -1.36% | 164,400 |
| Nov 5, 2026 | 23.75 | 23.90 | 23.39 | 23.51 | -0.07 | -0.30% | 80,700 |
| Nov 4, 2026 | 23.19 | 23.73 | 23.19 | 23.58 | +0.82 | +3.60% | 63,900 |
| Nov 3, 2026 | 22.98 | 22.98 | 22.69 | 22.76 | -0.52 | -2.23% | 192,000 |
| Nov 2, 2026 | 22.91 | 23.28 | 22.91 | 23.28 | +0.45 | +1.97% | 52,000 |
| Oct 30, 2026 | 22.82 | 22.92 | 22.76 | 22.83 | +0.47 | +2.10% | 49,000 |
| Oct 29, 2026 | 22.45 | 22.45 | 22.25 | 22.36 | +0.09 | +0.40% | 94,300 |
| Oct 28, 2026 | 22.23 | 22.32 | 22.15 | 22.27 | -0.14 | -0.62% | 39,000 |
| Oct 27, 2026 | 22.63 | 22.63 | 22.34 | 22.41 | -0.30 | -1.32% | 296,700 |
| Oct 26, 2026 | 22.74 | 22.82 | 22.66 | 22.71 | -0.09 | -0.39% | 619,800 |
| Oct 23, 2026 | 23.09 | 23.09 | 22.77 | 22.80 | -0.43 | -1.85% | 2,800 |
| Oct 22, 2026 | 22.63 | 23.23 | 22.61 | 23.23 | +0.75 | +3.34% | 5,500 |
| Oct 21, 2026 | 22.50 | 22.50 | 22.47 | 22.48 | -0.21 | -0.93% | 9,400 |
| Oct 20, 2026 | 22.71 | 22.71 | 22.60 | 22.69 | +0.23 | +1.02% | 5,900 |
| Oct 19, 2026 | 22.50 | 22.51 | 22.45 | 22.46 | -0.18 | -0.80% | 5,300 |
| Oct 16, 2026 | 22.54 | 22.67 | 22.52 | 22.64 | +0.25 | +1.12% | 9,700 |
| Oct 15, 2026 | 22.50 | 22.75 | 22.39 | 22.39 | +0.25 | +1.13% | 12,300 |
| Oct 14, 2026 | 22.00 | 22.14 | 21.91 | 22.14 | +0.25 | +1.14% | 3,900 |
| Oct 13, 2026 | 21.91 | 21.92 | 21.80 | 21.89 | +0.13 | +0.60% | 2,000 |
| Oct 12, 2026 | 21.62 | 21.76 | 21.60 | 21.76 | +0.25 | +1.16% | 1,900 |
| Oct 9, 2026 | 21.58 | 21.58 | 21.51 | 21.51 | -0.16 | -0.74% | 900 |
| Oct 8, 2026 | 21.46 | 21.67 | 21.46 | 21.67 | +0.48 | +2.27% | 6,200 |
| Oct 7, 2026 | 21.43 | 21.43 | 21.19 | 21.19 | -0.19 | -0.89% | 29,600 |
| Oct 6, 2026 | 21.51 | 21.51 | 21.37 | 21.38 | +0.09 | +0.42% | 4,400 |
| Oct 5, 2026 | 21.16 | 21.32 | 21.12 | 21.29 | +0.10 | +0.47% | 3,300 |
| Oct 2, 2026 | 21.10 | 21.22 | 21.09 | 21.19 | +0.17 | +0.81% | 290,500 |
| Oct 1, 2026 | 20.97 | 21.05 | 20.89 | 21.02 | -0.06 | -0.28% | 6,400 |
| Sep 30, 2026 | 21.45 | 21.45 | 21.08 | 21.08 | -0.29 | -1.36% | 1,800 |
| Sep 29, 2026 | 21.24 | 21.44 | 21.24 | 21.37 | -0.08 | -0.37% | 1,700 |
| Sep 28, 2026 | 21.38 | 21.48 | 21.33 | 21.45 | -0.08 | -0.37% | 5,500 |
| Sep 25, 2026 | 21.50 | 21.55 | 21.45 | 21.53 | -0.09 | -0.42% | 9,300 |
| Sep 24, 2026 | 21.80 | 21.80 | 21.62 | 21.62 | -0.35 | -1.59% | 1,300 |
| Sep 23, 2026 | 22.08 | 22.08 | 21.93 | 21.97 | -0.08 | -0.36% | 85,700 |
| Sep 22, 2026 | 22.17 | 22.17 | 22.05 | 22.05 | +0.05 | +0.23% | 7,900 |
| Sep 21, 2026 | 22.16 | 22.17 | 22.00 | 22.00 | -0.24 | -1.08% | 84,400 |
| Sep 18, 2026 | 22.31 | 22.31 | 22.22 | 22.24 | -0.31 | -1.37% | 142,600 |
| Sep 17, 2026 | 22.49 | 22.63 | 22.49 | 22.55 | +0.05 | +0.22% | 700 |
| Sep 16, 2026 | 22.62 | 22.66 | 22.47 | 22.50 | -0.07 | -0.31% | 12,200 |
| Sep 15, 2026 | 22.53 | 22.61 | 22.47 | 22.57 | -0.06 | -0.27% | 2,200 |
| Sep 14, 2026 | 22.72 | 22.74 | 22.60 | 22.63 | +0.07 | +0.31% | 25,400 |
| Sep 11, 2026 | 22.70 | 22.70 | 22.52 | 22.56 | 0.00 | 0.00% | 2,100 |
| Sep 10, 2026 | 22.69 | 22.70 | 22.55 | 22.56 | -0.05 | -0.22% | 3,200 |
| Sep 9, 2026 | 22.72 | 22.72 | 22.55 | 22.61 | -0.15 | -0.66% | 12,100 |
| Sep 8, 2026 | 22.80 | 22.85 | 22.75 | 22.76 | -0.07 | -0.31% | 900 |
| Sep 4, 2026 | 22.84 | 22.95 | 22.81 | 22.83 | -0.20 | -0.87% | 4,700 |
| Sep 3, 2026 | 23.21 | 23.21 | 22.99 | 23.03 | -0.36 | -1.54% | 5,200 |
| Sep 2, 2026 | 23.54 | 23.58 | 23.38 | 23.39 | +0.16 | +0.69% | 56,400 |
| Sep 1, 2026 | 23.20 | 23.24 | 23.20 | 23.23 | +0.11 | +0.48% | 2,000 |
| Aug 31, 2026 | 23.20 | 23.20 | 23.10 | 23.12 | -0.15 | -0.64% | 3,700 |
| Aug 28, 2026 | 23.03 | 23.27 | 23.03 | 23.27 | +0.25 | +1.09% | 5,100 |
| Aug 27, 2026 | 23.09 | 23.15 | 23.01 | 23.02 | -0.30 | -1.29% | 1,800 |
| Aug 26, 2026 | 23.44 | 23.44 | 23.29 | 23.32 | -0.07 | -0.30% | 15,000 |
| Aug 25, 2026 | 23.50 | 23.50 | 23.35 | 23.39 | -0.23 | -0.97% | 1,600 |
| Aug 24, 2026 | 23.75 | 23.75 | 23.56 | 23.62 | +0.13 | +0.55% | 5,000 |
| Aug 21, 2026 | 23.43 | 23.54 | 23.43 | 23.49 | +0.07 | +0.30% | 12,100 |
| Aug 20, 2026 | 23.29 | 23.59 | 23.29 | 23.42 | +0.02 | +0.09% | 4,100 |
| Aug 19, 2026 | 23.40 | 23.41 | 23.40 | 23.40 | +0.32 | +1.39% | 1,600 |
| Aug 18, 2026 | 23.10 | 23.20 | 23.08 | 23.08 | +0.25 | +1.10% | 12,500 |
| Aug 17, 2026 | 22.98 | 23.03 | 22.80 | 22.83 | -0.34 | -1.47% | 10,300 |
| Aug 14, 2026 | 23.12 | 23.18 | 23.11 | 23.17 | +0.09 | +0.39% | 26,500 |
65 days, newest first. Daily bars as drawn on the FTXG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.