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 | -0.869 | -3.61932528113 | 24.01 | 24.14 | 22.97 | 18469 | 23.28866393 | SP |
| 4 | -1.104 | -4.5535161889 | 24.245 | 24.72 | 22.97 | 9992 | 23.85240778 | SP |
| 12 | -2.479 | -9.67603434817 | 25.62 | 25.84 | 22.97 | 9765 | 24.37119517 | SP |
| 26 | -0.419 | -1.77843803056 | 23.56 | 26.05 | 22.97 | 13293 | 24.63854188 | SP |
| 52 | -0.999 | -4.13835956918 | 24.14 | 26.05 | 22.97 | 19402 | 24.29734061 | SP |
| 156 | -2.119 | -8.38875692795 | 25.26 | 29.66 | 21.55 | 214071 | 26.19512053 | SP |
| 260 | 1.261 | 5.76325411335 | 21.88 | 29.66 | 15.0673 | 129082 | 26.1725836 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 23.141 | 0.17 | 0.74 | 22.89 | 23.28 | 22.89 | 13357 |
| 1734651300 | 22.97 | -0.2 | -0.86 | 23.08 | 23.21 | 22.97 | 10395 |
| 1734564900 | 23.17 | -0.49 | -2.07 | 23.44 | 23.53 | 23.17 | 61820 |
| 1734478500 | 23.66 | -0.05 | -0.21 | 23.64 | 23.78 | 23.63 | 6865 |
| 1734392100 | 23.71 | -0.3 | -1.27 | 23.95 | 24.09 | 23.7 | 8492 |
| 1734132900 | 24.0148 | -0.29 | -1.17 | 24.1 | 24.14 | 23.98 | 6929 |
| 1734046500 | 24.3 | 0.08 | 0.33 | 24.28 | 24.36 | 24.28 | 8289 |
| 1733960100 | 24.22 | -0.1 | -0.41 | 24.3 | 24.44 | 24.2 | 13174 |
| 1733873700 | 24.3206 | -0.03 | -0.14 | 24.34 | 24.4105 | 24.1 | 6294 |
| 1733787300 | 24.3551 | 0.28 | 1.14 | 24.14 | 24.55 | 24.14 | 12682 |
| 1733528100 | 24.08 | -0.22 | -0.91 | 24.38 | 24.415 | 24.06 | 6555 |
| 1733441700 | 24.3018 | 0.08 | 0.35 | 24.24 | 24.34 | 24.2 | 5574 |
| 1733355300 | 24.2181 | -0.29 | -1.17 | 24.38 | 24.38 | 24.19 | 6511 |
| 1733268900 | 24.5046 | -0.16 | -0.66 | 24.67 | 24.67 | 24.5 | 3023 |
| 1733182500 | 24.6677 | -0.03 | -0.14 | 24.71 | 24.71 | 24.555 | 7001 |
| 1732917840 | 24.7019 | 0.15 | 0.61 | 24.58 | 24.72 | 24.58 | 2514 |
| 1732750500 | 24.5514 | 0 | 0.01 | 24.62 | 24.7 | 24.53 | 14049 |
| 1732664100 | 24.55 | 0.04 | 0.17 | 24.48 | 24.55 | 24.445 | 5573 |
| 1732577700 | 24.5083 | 0.22 | 0.90 | 24.39 | 24.6 | 24.39 | 6971 |
| 1732318500 | 24.2891 | 0.15 | 0.62 | 24.23 | 24.2891 | 24.2059 | 1695 |
| 1732232100 | 24.14 | 0.19 | 0.79 | 23.89 | 24.15 | 23.89 | 10595 |
| 1732145700 | 23.95 | 0.21 | 0.88 | 23.76 | 23.95 | 23.76 | 4171 |
| 1732059300 | 23.74 | -0.02 | -0.08 | 23.6 | 23.77 | 23.6 | 4835 |
| 1731972900 | 23.76 | 0.09 | 0.38 | 23.81 | 23.83 | 23.72 | 6638 |
| 1731713700 | 23.67 | -0.49 | -2.03 | 24.06 | 24.1045 | 23.63 | 14741 |
| 1731627300 | 24.16 | -0.12 | -0.48 | 24.23 | 24.31 | 24.16 | 70121 |
| 1731540900 | 24.2766 | 0.1 | 0.40 | 24.15 | 24.28 | 24.12 | 9720 |
| 1731454500 | 24.18 | 0.02 | 0.08 | 24.17 | 24.26 | 24.15 | 9129 |
| 1731368100 | 24.16 | -0.04 | -0.17 | 24.15 | 24.41 | 24.15 | 8227 |
| 1731108900 | 24.2 | 0.14 | 0.58 | 24.03 | 24.23 | 24.03 | 5446 |
| 1731022500 | 24.06 | -0.2 | -0.82 | 24.15 | 24.1987 | 24.031 | 8556 |
| 1730936100 | 24.26 | -0.19 | -0.78 | 24.6 | 24.6 | 24.181 | 10003 |
| 1730849700 | 24.45 | 0.15 | 0.63 | 24.07 | 24.46 | 24 | 14219 |
| 1730763300 | 24.2975 | 0.11 | 0.47 | 24.19 | 24.33 | 24.19 | 8998 |
| 1730500500 | 24.1832 | -0.04 | -0.17 | 24.3 | 24.3 | 24.18 | 7371 |
| 1730414100 | 24.2241 | -0.18 | -0.74 | 24.4 | 24.41 | 24.2199 | 6302 |
| 1730327700 | 24.405 | -0.1 | -0.41 | 24.45 | 24.5 | 24.38 | 5126 |
| 1730241300 | 24.506 | -0.28 | -1.15 | 24.69 | 24.7001 | 24.5 | 3580 |
| 1730154900 | 24.79 | 0.04 | 0.16 | 24.83 | 24.92 | 24.78 | 1960 |
| 1729895700 | 24.75 | -0.09 | -0.36 | 24.93 | 24.93 | 24.71 | 41696 |
| 1729809300 | 24.84 | -0.1 | -0.40 | 24.91 | 24.94 | 24.84 | 5025 |
| 1729722900 | 24.94 | -0.07 | -0.28 | 24.74 | 25 | 24.74 | 2525 |
| 1729636500 | 25.01 | -0.01 | -0.04 | 24.92 | 25.04 | 24.92 | 5393 |
| 1729550100 | 25.0204 | -0.25 | -0.99 | 25.22 | 25.3 | 25.02 | 4325 |
| 1729290900 | 25.27 | -0.1 | -0.39 | 25.24 | 25.3 | 25.24 | 3669 |
| 1729204500 | 25.37 | -0.02 | -0.09 | 25.48 | 25.48 | 25.31 | 11323 |
| 1729118100 | 25.3917 | 0.12 | 0.48 | 25.29 | 25.42 | 25.29 | 7389 |
| 1729031700 | 25.27 | 0.06 | 0.22 | 25.16 | 25.49 | 25.16 | 5168 |
| 1728945300 | 25.2139 | 0.15 | 0.61 | 25.04 | 25.2139 | 25.04 | 8191 |
| 1728686100 | 25.06 | 0.12 | 0.48 | 25.08 | 25.1 | 24.98 | 4654 |
| 1728599700 | 24.9404 | 0.03 | 0.13 | 24.94 | 24.98 | 24.86 | 3487 |
| 1728513300 | 24.9077 | 0.01 | 0.03 | 24.93 | 24.9976 | 24.87 | 3859 |
| 1728426900 | 24.9 | -0.02 | -0.08 | 24.93 | 24.93 | 24.76 | 35434 |
| 1728340500 | 24.92 | -0.26 | -1.03 | 25.1 | 25.1 | 24.91 | 4455 |
| 1728081300 | 25.18 | 0.16 | 0.64 | 25.05 | 25.18 | 25.02 | 3131 |
| 1727994900 | 25.02 | -0.29 | -1.16 | 25.25 | 25.25 | 25 | 7956 |
| 1727908500 | 25.3141 | -0.32 | -1.25 | 25.45 | 25.451 | 25.26 | 19257 |
| 1727822100 | 25.635 | -0.01 | -0.03 | 25.65 | 25.715 | 25.56 | 6602 |
| 1727735700 | 25.6436 | -0.04 | -0.14 | 25.72 | 25.72 | 25.54 | 7110 |
| 1727476500 | 25.68 | 0.19 | 0.75 | 25.62 | 25.84 | 25.62 | 6255 |
| 1727390100 | 25.49 | 0.03 | 0.12 | 25.33 | 25.5 | 25.33 | 77157 |
| 1727303700 | 25.46 | -0.25 | -0.97 | 25.68 | 25.68 | 25.46 | 6155 |
| 1727217300 | 25.71 | -0.1 | -0.37 | 25.82 | 25.88 | 25.71 | 2910 |
| 1727130900 | 25.8057 | 0.07 | 0.28 | 25.74 | 25.94 | 25.67 | 7536 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
