First Trust Nasdaq Food and Beverage (FTXG)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0615 | -0.237085582113 | 25.94 | 26.03 | 25.33 | 5750 | 25.70913062 | SP |
| 4 | 0.8185 | 3.26616121309 | 25.06 | 26.05 | 24.99 | 14640 | 25.58166198 | SP |
| 12 | 1.8585 | 7.73730224813 | 24.02 | 26.05 | 23.19 | 16858 | 24.72878534 | SP |
| 26 | 1.7785 | 7.37966804979 | 24.1 | 26.05 | 23.19 | 15754 | 24.56367448 | SP |
| 52 | 0.7585 | 3.01950636943 | 25.12 | 26.05 | 21.55 | 45026 | 23.78247826 | SP |
| 156 | 1.1085 | 4.47517157852 | 24.77 | 29.66 | 21.55 | 212862 | 26.19614038 | SP |
| 260 | 4.8185 | 22.8798670465 | 21.06 | 29.66 | 15.0673 | 129208 | 26.16698954 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726526100 | 25.9358 | 0.12 | 0.45 | 25.98 | 26.03 | 25.92 | 5297 |
| 1726266900 | 25.82 | 0.21 | 0.82 | 25.72 | 25.84 | 25.72 | 5166 |
| 1726180500 | 25.61 | 0.14 | 0.55 | 25.53 | 25.61 | 25.36 | 6724 |
| 1726094100 | 25.47 | -0.29 | -1.11 | 25.69 | 25.69 | 25.33 | 5759 |
| 1726007700 | 25.7557 | -0.2 | -0.79 | 25.94 | 25.97 | 25.711 | 5804 |
| 1725921300 | 25.9606 | 0.17 | 0.66 | 25.89 | 26.05 | 25.89 | 8073 |
| 1725662100 | 25.79 | -0.01 | -0.02 | 25.73 | 25.93 | 25.73 | 14604 |
| 1725575700 | 25.7953 | -0.09 | -0.37 | 25.9 | 25.93 | 25.7953 | 8434 |
| 1725489300 | 25.89 | 0.16 | 0.64 | 25.77 | 25.92 | 25.715 | 46132 |
| 1725402900 | 25.7262 | 0.23 | 0.90 | 25.48 | 25.8 | 25.43 | 54564 |
| 1725057300 | 25.4964 | 0.2 | 0.78 | 25.34 | 25.4964 | 25.32 | 3524 |
| 1724970900 | 25.2996 | -0.09 | -0.35 | 25.43 | 25.43 | 25.25 | 28341 |
| 1724884500 | 25.3886 | 0.06 | 0.23 | 25.35 | 25.41 | 25.26 | 17715 |
| 1724798100 | 25.33 | -0.09 | -0.35 | 25.4 | 25.42 | 25.3 | 16220 |
| 1724711700 | 25.42 | 0.09 | 0.35 | 25.33 | 25.51 | 25.33 | 10785 |
| 1724452500 | 25.3305 | 0.14 | 0.56 | 25.27 | 25.3305 | 25.2 | 2501 |
| 1724366100 | 25.19 | 0 | 0.00 | 25.28 | 25.28 | 25.08 | 33338 |
| 1724279700 | 25.19 | 0.13 | 0.52 | 25.18 | 25.19 | 25.111 | 1875 |
| 1724193300 | 25.06 | -0.05 | -0.20 | 25.06 | 25.09 | 24.99 | 3296 |
| 1724106900 | 25.11 | 0.22 | 0.90 | 24.93 | 25.11 | 24.93 | 8744 |
| 1723847700 | 24.8866 | 0.11 | 0.43 | 24.76 | 24.89 | 24.76 | 32555 |
| 1723761300 | 24.78 | -0.07 | -0.28 | 24.99 | 24.99 | 24.78 | 120655 |
| 1723674900 | 24.85 | 0.25 | 1.02 | 24.65 | 24.89 | 24.65 | 24450 |
| 1723588500 | 24.5979 | 0.26 | 1.05 | 24.37 | 24.6 | 24.37 | 20736 |
| 1723502100 | 24.3413 | -0.28 | -1.13 | 24.64 | 24.64 | 24.31 | 11207 |
| 1723242900 | 24.6185 | 0.04 | 0.18 | 24.595 | 24.625 | 24.418 | 106582 |
| 1723156500 | 24.5744 | 0.11 | 0.44 | 24.43 | 24.64 | 24.43 | 16699 |
| 1723070100 | 24.4661 | 0.01 | 0.02 | 24.62 | 24.78 | 24.46 | 6899 |
| 1722983700 | 24.46 | 0.03 | 0.12 | 24.42 | 24.74 | 24.42 | 15004 |
| 1722897300 | 24.43 | -0.31 | -1.26 | 24.74 | 24.78 | 24.37 | 112274 |
| 1722638100 | 24.7407 | 0.22 | 0.90 | 24.69 | 24.83 | 24.36 | 5414 |
| 1722551700 | 24.52 | 0.1 | 0.41 | 24.4 | 24.55 | 24.341 | 6909 |
| 1722465300 | 24.42 | 0.08 | 0.33 | 24.51 | 24.5931 | 24.34 | 10741 |
| 1722378900 | 24.34 | 0.14 | 0.60 | 24.07 | 24.34 | 23.99 | 7015 |
| 1722292500 | 24.1952 | -0.03 | -0.14 | 24.15 | 24.251 | 24.0879 | 5251 |
| 1722033300 | 24.23 | 0.23 | 0.97 | 24 | 24.23 | 24 | 2702 |
| 1721946900 | 23.9978 | 0.2 | 0.82 | 23.9 | 24.2172 | 23.9 | 5508 |
| 1721860500 | 23.8021 | 0.03 | 0.12 | 23.66 | 23.82 | 23.5899 | 2788 |
| 1721774100 | 23.7732 | -0.14 | -0.57 | 23.97 | 23.97 | 23.77 | 10330 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
