First Trust Nasdaq Food & Beverage ETF (FTXG)

Historical Prices For First Trust Nasdaq Food & Beverage ETF (FTXG)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	21.71	21.71	21.55	21.60	15,421	21.60
10/22/2025	21.70	21.95	21.70	21.77	103,681	21.77
10/21/2025	21.89	21.89	21.70	21.72	16,917	21.72
10/20/2025	21.91	21.91	21.83	21.85	14,097	21.85
10/17/2025	21.65	21.87	21.62	21.86	11,548	21.86
10/16/2025	21.69	21.81	21.62	21.62	8,560	21.62
10/15/2025	21.63	21.75	21.47	21.58	12,754	21.58
10/14/2025	21.24	21.57	21.24	21.57	3,472	21.57
10/13/2025	21.29	21.35	21.23	21.30	7,397	21.30
10/10/2025	21.50	21.52	21.39	21.41	19,780	21.41
10/09/2025	21.39	21.39	21.28	21.32	12,321	21.32
10/08/2025	21.54	0.00	21.31	21.36	22,412	21.36
10/07/2025	21.44	21.58	21.37	21.56	14,149	21.56
10/06/2025	21.57	21.57	21.40	21.43	19,321	21.43
10/03/2025	21.49	21.66	21.44	21.57	39,299	21.57
10/02/2025	21.38	21.46	21.38	21.44	14,745	21.44
10/01/2025	21.42	21.52	21.34	21.51	35,852	21.51
9/30/2025	21.36	21.46	21.34	21.44	14,989	21.44
9/29/2025	21.28	21.37	21.26	21.36	42,221	21.36
9/26/2025	21.29	21.42	21.29	21.42	12,037	21.42
9/25/2025	21.70	21.77	21.22	21.22	148,277	21.22
9/24/2025	21.71	21.84	21.71	21.77	39,620	21.61
9/23/2025	21.68	21.69	21.58	21.61	41,897	21.45
9/22/2025	21.69	21.72	21.54	21.59	21,216	21.42
9/19/2025	21.84	21.85	21.77	21.80	6,223	21.64
9/18/2025	21.78	21.83	21.72	21.77	80,991	21.61
9/17/2025	22.01	22.01	21.76	21.77	28,172	21.61
9/16/2025	21.74	21.91	21.63	21.87	56,697	21.71
9/15/2025	22.04	22.04	21.61	21.63	68,485	21.47
9/12/2025	22.08	22.13	21.94	22.03	47,282	21.87
9/11/2025	22.05	22.23	22.04	22.18	73,349	22.02
9/10/2025	22.13	22.13	21.84	22.05	52,332	21.88
9/09/2025	22.19	22.28	22.18	22.24	65,686	22.07
9/08/2025	22.34	22.34	22.08	22.22	42,881	22.05
9/05/2025	22.39	22.51	22.32	22.38	15,868	22.22
9/04/2025	22.34	22.36	22.18	22.22	250,476	22.05
9/03/2025	22.12	22.28	22.12	22.27	7,987	22.10
9/02/2025	22.48	22.48	22.18	22.26	21,716	22.10
8/29/2025	22.42	22.51	22.39	22.50	10,062	22.34
8/28/2025	22.38	22.38	22.18	22.28	9,519	22.12
8/27/2025	22.36	22.55	22.36	22.55	13,399	22.38
8/26/2025	22.57	22.61	22.43	22.48	16,726	22.31
8/25/2025	22.91	22.91	22.69	22.72	12,693	22.55
8/22/2025	22.96	23.10	22.95	23.05	11,571	22.88
8/21/2025	22.80	22.82	22.70	22.80	9,162	22.63
8/20/2025	22.78	22.93	22.76	22.80	43,271	22.63
8/19/2025	22.68	22.70	22.57	22.69	12,227	22.52
8/18/2025	22.58	22.63	22.47	22.49	9,394	22.32
8/15/2025	22.59	22.65	22.52	22.60	10,138	22.43
8/14/2025	22.53	22.59	22.52	22.58	9,161	22.41
8/13/2025	22.50	22.81	22.50	22.78	17,772	22.61
8/12/2025	22.51	22.64	22.51	22.53	15,651	22.36
8/11/2025	22.61	22.64	22.35	22.48	50,044	22.31
8/08/2025	22.61	22.61	22.56	22.59	10,033	22.42
8/07/2025	22.29	22.54	22.25	22.50	14,935	22.33
8/06/2025	22.27	22.38	22.23	22.29	16,217	22.13
8/05/2025	22.27	22.36	22.22	22.26	16,880	22.09
8/04/2025	22.11	22.28	22.11	22.22	16,232	22.06
8/01/2025	22.19	22.19	22.07	22.12	10,006	21.96
7/31/2025	22.27	22.37	22.10	22.11	42,983	21.94
7/30/2025	22.73	22.79	22.43	22.49	24,085	22.32
7/29/2025	22.56	22.75	22.56	22.73	15,155	22.57
7/28/2025	22.67	22.67	22.51	22.51	26,901	22.34
7/25/2025	22.71	22.80	22.60	22.80	69,235	22.63
7/24/2025	22.87	22.92	22.74	22.77	21,641	22.60