First Trust Exchange-Traded Fund VI First Trust Nasdaq Food & Beverage ETF Historical Stock Prices

(ETF)
FTXG 
$19.3272
*  
0.1366
0.71%
Get FTXG Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading FTXG now
Exchange:NASDAQ

Community Rating:
View:    FTXG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 19.3276 19.305 19.3272 724
12/06/2016 19.305 19.3276 19.305 19.3272 724
12/05/2016 19.1906 19.1906 19.1906 19.1906 258
12/02/2016 19.06 19.2001 19.06 19.06 1,058
12/01/2016 19.059 19.0599 19.0567 19.0599 1,112
11/30/2016 19.5 19.5 19.27 19.32 16,866
11/29/2016 19.54 19.54 19.54 19.54 00
11/28/2016 19.51 19.54 19.51 19.54 269
11/25/2016 19.48 19.56 19.43 19.56 2,639
11/23/2016 19.51 19.51 19.5 19.5 295
11/22/2016 19.5101 19.54 19.49 19.53 10,496
11/21/2016 19.27 19.42 19.27 19.3873 521
11/18/2016 19.4454 19.4592 19.4 19.45 6,187
11/17/2016 19.37 19.48 19.36 19.4598 4,701
11/16/2016 19.41 19.4585 19.41 19.4585 2,946
11/15/2016 19.41 19.41 19.41 19.41 348
11/14/2016 19.14 19.31 19.14 19.2829 1,595
11/11/2016 19.22 19.25 19.114 19.114 2,141
11/10/2016 20.47 20.47 19.28 19.28 2,485
11/09/2016 19.76 19.98 19.76 19.93 11,425
11/08/2016 20.2 20.405 20.2 20.33 20,920
11/07/2016 19.9871 19.9876 19.9492 19.9592 2,086
11/04/2016 19.71 19.73 19.66 19.66 7,267
11/03/2016 20 20 19.7975 19.8 98,385
11/02/2016 20.11 20.11 20.08 20.08 10,894
11/01/2016 20.1369 20.1369 19.9692 20.02 4,264
10/31/2016 20.07 20.1 20.0309 20.0309 20,641
10/28/2016 19.9 20.01 19.9 20.01 40,195
10/27/2016 19.7747 19.78 19.7747 19.78 1,675
10/26/2016 19.9 19.976 19.898 19.97 10,747
10/25/2016 20.01 20.01 20.01 20.01 00
10/24/2016 20.01 20.01 20.01 20.01 00
10/21/2016 20.01 20.01 20.01 20.01 00
10/20/2016 20.01 20.01 20.01 20.01 00
10/19/2016 20.01 20.01 20.01 20.01 00
10/18/2016 20.01 20.01 20.01 20.01 00
10/17/2016 20.01 20.01 20.01 20.01 00
10/14/2016 20.01 20.01 20.01 20.01 00
10/13/2016 20.01 20.01 20.01 20.01 00
10/12/2016 20.01 20.01 20.01 20.01 00
10/11/2016 20.01 20.01 20.01 20.01 00
10/10/2016 20.01 20.01 20.01 20.01 159
10/07/2016 20.155 20.155 20.155 20.155 00
10/06/2016 20.155 20.155 20.155 20.155 00
10/05/2016 20.155 20.155 20.155 20.155 00
10/04/2016 20.155 20.155 20.155 20.155 00
10/03/2016 20.155 20.155 20.155 20.155 00
09/30/2016 20.155 20.155 20.155 20.155 00
09/29/2016 20.155 20.155 20.155 20.155 00
09/28/2016 20.155 20.155 20.155 20.155 00
09/27/2016 20.155 20.155 20.155 20.155 00
09/26/2016 20.155 20.155 20.155 20.155 00
09/23/2016 20.155 20.155 20.155 20.155 00
09/22/2016 20.155 20.155 20.155 20.155 00
09/21/2016 20.155 20.19 20.12 20.155 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?