First Trust Nasdaq Food and Beverage (FTXG)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 0.971283783784 | 23.68 | 24.52 | 23.46 | 7738 | 24.01468454 | SP |
| 4 | 0.24 | 1.01394169835 | 23.67 | 24.52 | 23.19 | 8996 | 23.65485736 | SP |
| 12 | -0.64 | -2.60692464358 | 24.55 | 25.17 | 23.19 | 11719 | 24.16443087 | SP |
| 26 | 0.21 | 0.886075949367 | 23.7 | 25.17 | 23.1 | 18251 | 24.04336225 | SP |
| 52 | -2.91 | -10.8501118568 | 26.82 | 26.97 | 21.55 | 277372 | 24.77505902 | SP |
| 156 | -0.95 | -3.8213998391 | 24.86 | 29.66 | 21.55 | 211909 | 26.20168954 | SP |
| 260 | 3.04 | 14.5663632008 | 20.87 | 29.66 | 15.0673 | 129055 | 26.16539533 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 23.91 | -0.07 | -0.29 | 23.98 | 23.98 | 23.8 | 2111 |
| 1721428500 | 23.98 | -0.22 | -0.91 | 24.22 | 24.22 | 23.94 | 3831 |
| 1721342100 | 24.2 | -0.08 | -0.33 | 24.11 | 24.52 | 24.11 | 9779 |
| 1721255700 | 24.28 | 0.45 | 1.89 | 23.78 | 24.32 | 23.78 | 11342 |
| 1721169300 | 23.83 | 0.34 | 1.45 | 23.48 | 23.83 | 23.48 | 7409 |
| 1721082900 | 23.49 | -0.17 | -0.72 | 23.68 | 23.68 | 23.46 | 6328 |
| 1720823700 | 23.66 | 0.13 | 0.55 | 23.6 | 23.731 | 23.6 | 3349 |
| 1720737300 | 23.53 | 0.12 | 0.51 | 23.28 | 23.57 | 23.28 | 8856 |
| 1720650900 | 23.41 | 0.21 | 0.91 | 23.22 | 23.41 | 23.19 | 8181 |
| 1720564500 | 23.2 | -0.17 | -0.73 | 23.34 | 23.35 | 23.2 | 4586 |
| 1720478100 | 23.37 | -0.06 | -0.26 | 23.42 | 23.44 | 23.34 | 13877 |
| 1720218900 | 23.43 | 0.02 | 0.11 | 23.48 | 23.48 | 23.26 | 17039 |
| 1720040640 | 23.4053 | -0.05 | -0.20 | 23.52 | 23.52 | 23.375 | 1540 |
| 1719959700 | 23.4531 | 0.09 | 0.40 | 23.41 | 23.4531 | 23.3125 | 10536 |
| 1719873300 | 23.36 | -0.13 | -0.57 | 23.48 | 23.72 | 23.36 | 16080 |
| 1719614100 | 23.4941 | 0 | 0.00 | 23.4941 | 23.4941 | 23.4941 | 0 |
| 1719527700 | 23.4941 | -0.2 | -0.83 | 23.52 | 23.591 | 23.48 | 4895 |
| 1719441300 | 23.69 | -0.18 | -0.76 | 23.66 | 23.73 | 23.63 | 13940 |
| 1719354900 | 23.8713 | -0.16 | -0.66 | 24.02 | 24.04 | 23.83 | 6600 |
| 1719268500 | 24.03 | 0.31 | 1.31 | 23.67 | 24.07 | 23.67 | 13756 |
| 1719009300 | 23.72 | 0.16 | 0.69 | 23.58 | 23.8147 | 23.58 | 10315 |
| 1718922900 | 23.5564 | -0.03 | -0.13 | 23.56 | 23.6199 | 23.5564 | 7800 |
| 1718750100 | 23.5872 | -0.02 | -0.10 | 23.55 | 23.63 | 23.495 | 4966 |
| 1718663700 | 23.61 | 0.27 | 1.16 | 23.23 | 23.6238 | 23.23 | 26915 |
| 1718404500 | 23.34 | -0.11 | -0.47 | 23.34 | 23.46 | 23.3 | 6121 |
| 1718318100 | 23.45 | -0.09 | -0.40 | 23.42 | 23.51 | 23.32 | 19412 |
| 1718231700 | 23.5445 | -0.26 | -1.09 | 23.9 | 23.9 | 23.53 | 7455 |
| 1718145300 | 23.8034 | 0 | 0.01 | 23.75 | 23.8034 | 23.67 | 3538 |
| 1718058900 | 23.8 | -0.25 | -1.04 | 24.04 | 24.04 | 23.69 | 7182 |
| 1717799700 | 24.05 | -0.12 | -0.50 | 24.13 | 24.2 | 24.041 | 10950 |
| 1717713300 | 24.17 | 0.07 | 0.29 | 24.03 | 24.26 | 24.03 | 7778 |
| 1717626900 | 24.1 | -0.15 | -0.63 | 24.22 | 24.25 | 24.0115 | 6944 |
| 1717540500 | 24.2531 | 0.07 | 0.30 | 24.13 | 24.2903 | 24.11 | 6653 |
| 1717454100 | 24.18 | -0.17 | -0.69 | 24.28 | 24.36 | 24.08 | 13990 |
| 1717194900 | 24.3484 | 0.45 | 1.88 | 23.94 | 24.3484 | 23.93 | 8790 |
| 1717108500 | 23.8998 | -0 | -0.00 | 23.94 | 23.9401 | 23.88 | 10592 |
| 1717022100 | 23.9 | -0.24 | -1.00 | 24.03 | 24.0458 | 23.9 | 9284 |
| 1716935700 | 24.1415 | -0.31 | -1.25 | 24.42 | 24.43 | 24.1 | 18686 |
| 1716590100 | 24.4472 | -0.05 | -0.22 | 24.56 | 24.5967 | 24.44 | 91476 |
| 1716503700 | 24.5 | -0.4 | -1.61 | 24.85 | 24.85 | 24.5 | 17311 |
| 1716417300 | 24.9 | 0.01 | 0.05 | 24.82 | 24.9 | 24.801 | 4264 |
| 1716330900 | 24.8877 | 0.08 | 0.32 | 24.88 | 24.8877 | 24.76 | 4816 |
| 1716244500 | 24.8084 | -0.11 | -0.45 | 24.91 | 24.92 | 24.8084 | 5880 |
| 1715985300 | 24.9217 | -0.09 | -0.35 | 24.96 | 24.99 | 24.911 | 8992 |
| 1715898900 | 25.01 | 0.21 | 0.83 | 24.82 | 25.04 | 24.82 | 38263 |
| 1715812500 | 24.8035 | -0.19 | -0.77 | 24.98 | 25 | 24.79 | 12971 |
| 1715726100 | 24.9955 | -0.1 | -0.38 | 25.12 | 25.12 | 24.92 | 6285 |
| 1715639700 | 25.0911 | 0.04 | 0.17 | 25.11 | 25.17 | 25.07 | 6309 |
| 1715380500 | 25.0494 | 0.2 | 0.81 | 24.86 | 25.05 | 24.86 | 2488 |
| 1715294100 | 24.8483 | 0.13 | 0.54 | 24.73 | 24.8599 | 24.72 | 5525 |
| 1715207700 | 24.7154 | -0.05 | -0.22 | 24.77 | 24.823 | 24.71 | 12829 |
| 1715121300 | 24.77 | 0.37 | 1.52 | 24.55 | 24.77 | 24.55 | 8524 |
| 1715034900 | 24.4 | -0.12 | -0.50 | 24.52 | 24.545 | 24.275 | 12691 |
| 1714775700 | 24.5218 | -0.01 | -0.03 | 24.58 | 24.58 | 24.39 | 4678 |
| 1714689300 | 24.53 | 0.32 | 1.32 | 24.37 | 24.581 | 24.37 | 18739 |
| 1714602900 | 24.21 | -0.26 | -1.06 | 24.33 | 24.36 | 24.1475 | 11641 |
| 1714516500 | 24.47 | -0.27 | -1.09 | 24.7 | 24.74 | 24.445 | 29770 |
| 1714430100 | 24.74 | 0.24 | 0.98 | 24.55 | 24.74 | 24.54 | 3517 |
| 1714170900 | 24.5 | -0.11 | -0.46 | 24.54 | 24.6201 | 24.5 | 4569 |
| 1714084500 | 24.6144 | -0.11 | -0.43 | 24.7 | 24.8 | 24.56 | 9413 |
| 1713998100 | 24.72 | 0.22 | 0.90 | 24.31 | 24.75 | 24.3 | 10946 |
| 1713911700 | 24.5 | -0.01 | -0.04 | 24.5 | 24.52 | 24.44 | 30962 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
