Skip to main content

First Trust Nasdaq Food & Beverage ETF (NQ:FTXG)

22.18 +0.14 (+0.64%)
Official Closing Price Updated: 4:15 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 21.97 22.19 21.97 22.18 114,904 +0.14(+0.64%)
Jun 27, 2025 22.01 22.10 21.90 22.04 62,523 +0.05(+0.23%)
Jun 26, 2025 22.00 22.17 21.97 21.99 88,079 +0.08(+0.37%)
Jun 25, 2025 22.18 22.18 21.91 21.91 22,415 -0.43(-1.91%)
Jun 24, 2025 22.35 22.40 22.31 22.34 9,498 -0.02(-0.09%)
Jun 23, 2025 22.27 22.38 22.16 22.36 9,757 +0.14(+0.63%)
Jun 20, 2025 22.26 22.38 22.22 22.22 41,799 +0.07(+0.31%)
Jun 18, 2025 22.20 22.28 22.14 22.15 31,251 -0.01(-0.05%)
Jun 17, 2025 22.32 22.34 22.16 22.16 11,818 -0.18(-0.80%)
Jun 16, 2025 22.29 22.45 22.23 22.34 16,282 +0.06(+0.27%)
Jun 13, 2025 22.41 22.60 22.22 22.28 69,202 -0.17(-0.75%)
Jun 12, 2025 22.20 22.46 22.20 22.45 10,595 +0.20(+0.90%)
Jun 11, 2025 22.31 22.33 22.19 22.24 19,374 -0.13(-0.59%)
Jun 10, 2025 22.43 22.45 22.33 22.38 7,762 +0.01(+0.05%)
Jun 09, 2025 22.23 22.43 22.23 22.37 9,124 +0.03(+0.13%)
Jun 06, 2025 22.36 22.36 22.23 22.34 4,686 +0.17(+0.76%)
Jun 05, 2025 22.35 22.35 22.15 22.17 18,516 -0.25(-1.11%)
Jun 04, 2025 22.43 22.52 22.38 22.42 47,981 -0.05(-0.22%)
Jun 03, 2025 22.34 22.53 22.34 22.46 7,544 -0.09(-0.40%)
Jun 02, 2025 22.40 22.55 22.28 22.55 29,923 -0.06(-0.26%)
May 30, 2025 22.50 22.67 22.50 22.61 22,171 +0.08(+0.33%)
May 29, 2025 22.33 22.55 22.29 22.54 86,789 +0.21(+0.95%)
May 28, 2025 22.55 22.60 22.31 22.33 14,487 -0.26(-1.14%)
May 27, 2025 22.37 22.58 22.36 22.58 107,255 +0.33(+1.47%)
May 23, 2025 22.07 22.31 22.04 22.26 33,645 +0.01(+0.04%)
May 22, 2025 22.31 22.33 22.09 22.25 50,975 -0.14(-0.62%)
May 21, 2025 22.67 22.67 22.36 22.39 54,099 -0.42(-1.83%)
May 20, 2025 22.75 22.92 22.73 22.80 31,882 +0.05(+0.22%)
May 19, 2025 22.77 22.77 22.68 22.75 60,519 -0.05(-0.22%)
May 16, 2025 22.63 22.80 22.54 22.80 43,457 +0.18(+0.79%)
May 15, 2025 22.26 22.62 22.26 22.62 48,667 +0.43(+1.92%)
May 14, 2025 22.25 22.27 22.11 22.20 10,671 -0.19(-0.84%)
May 13, 2025 22.67 22.67 22.39 22.39 5,112 -0.23(-1.00%)
May 12, 2025 22.61 22.63 22.45 22.61 4,027 +0.12(+0.52%)
May 09, 2025 22.51 22.64 22.48 22.49 25,121 -0.08(-0.35%)
May 08, 2025 22.48 22.71 22.48 22.57 6,617 +0.09(+0.40%)
May 07, 2025 22.52 22.57 22.41 22.48 7,906 -0.05(-0.22%)
May 06, 2025 22.50 22.61 22.47 22.53 70,907 -0.06(-0.26%)
May 05, 2025 22.65 22.65 22.45 22.59 20,045 -0.11(-0.48%)
May 02, 2025 22.68 22.75 22.62 22.70 16,305 +0.06(+0.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.