FTXG - First Trust Nasdaq Food & Beverage ETF Historical Prices & Data

First Trust Nasdaq Food & Beverage ETF Historical Rates

Frequency

Daily

From Sep 18, 2024 to Oct 18, 2024

Date	High	Low	Open	Close	% Change
Oct 17, 2024	25.39	25.31	25.38	25.37	-0.04%
Oct 16, 2024	25.42	25.37	25.39	25.39	0.01%
Oct 15, 2024	25.49	25.16	25.16	25.27	0.44%
Oct 14, 2024	25.21	25.04	25.04	25.21	0.69%
Oct 11, 2024	25.10	25.01	25.08	25.06	-0.08%
Oct 10, 2024	24.98	24.86	24.96	24.94	-0.08%
Oct 9, 2024	25.00	24.87	24.98	24.91	-0.29%
Oct 8, 2024	24.93	24.76	24.83	24.90	0.28%
Oct 7, 2024	25.10	24.91	25.10	24.92	-0.72%
Oct 4, 2024	25.18	25.03	25.05	25.18	0.52%
Oct 3, 2024	25.10	25.00	25.10	25.02	-0.32%
Oct 2, 2024	25.45	25.26	25.45	25.31	-0.53%
Oct 1, 2024	25.71	25.56	25.56	25.64	0.29%
Sep 30, 2024	25.72	25.54	25.72	25.64	-0.30%
Sep 27, 2024	25.84	25.62	25.62	25.68	0.23%
Sep 26, 2024	25.50	25.40	25.40	25.49	0.35%
Sep 25, 2024	25.51	25.30	25.51	25.30	-0.86%
Sep 24, 2024	25.71	25.54	25.65	25.54	-0.43%
Sep 23, 2024	25.77	25.51	25.54	25.64	0.37%
Sep 20, 2024	25.69	25.51	25.69	25.57	-0.49%
Sep 19, 2024	25.77	25.71	25.77	25.73	-0.16%
Sep 18, 2024	25.88	25.72	25.81	25.72	-0.35%

Highest:25.88

Lowest:24.76

Average:25.34

Difference:-0.44

% Change:-1.72%

Data Vendor: Xignite Logo

ETFs