Quantcast

First Trust Indxx Global Agriculture ETF Historical Stock Prices

FTAG 
$25.1
*  
0.2099
0.83%
Get FTAG Alerts
*Delayed - data as of Oct. 17, 2018 12:50 ET  -  Find a broker to begin trading FTAG now
Exchange:NASDAQ

Community Rating:
View:    FTAG Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

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.
12:50 25.22 25.10 25.10 25.10 279
10/16/2018 25.14 25.3099 25.14 25.3099 578
10/15/2018 24.93 24.93 24.84 24.84 232
10/12/2018 24.7599 24.93 24.7599 24.93 434
10/11/2018 24.87 24.9311 24.63 24.83 2,208
10/10/2018 25.38 25.38 24.94 25.06 3,410
10/09/2018 25.38 25.39 25.38 25.39 590
10/08/2018 25.56 25.81 25.56 25.81 786
10/05/2018 25.93 25.93 25.64 25.74 3,042
10/04/2018 25.95 26.02 25.95 26.02 954
10/03/2018 26.32 26.32 26.1875 26.1875 622
10/02/2018 26.16 26.16 26.16 26.16 385
10/01/2018 26.2897 26.2897 26.2599 26.2599 1,221
09/28/2018 26.11 26.11 26.11 26.11 495
09/27/2018 26.36 26.36 26.36 26.36 435
09/26/2018 26.5484 26.5484 26.5029 26.54 1,753
09/25/2018 26.55 26.623 26.51 26.51 1,720
09/24/2018 26.5784 26.61 26.5784 26.61 479
09/21/2018 26.9372 26.9372 26.83 26.8593 3,237
09/20/2018 26.95 27.02 26.8659 26.91 2,061
09/19/2018 26.366 26.366 26.366 26.366 00
09/18/2018 26.35 26.366 26.35 26.366 2,193
09/17/2018 26.2 26.2 26.2 26.2 565
09/14/2018 26.0929 26.0929 25.96 25.96 1,749
09/13/2018 26.05 26.05 26.05 26.05 357
09/12/2018 25.861 25.861 25.861 25.861 00
09/11/2018 25.87 25.903 25.861 25.861 2,367
09/10/2018 25.841 25.86 25.841 25.86 2,085
09/07/2018 25.69 25.69 25.68 25.68 1,198
09/06/2018 25.85 25.91 25.85 25.91 562
09/05/2018 26.11 26.11 26.11 26.11 311
09/04/2018 26.23 26.23 26.1016 26.1025 551
08/31/2018 26.56 26.56 26.56 26.56 00
08/30/2018 26.57 26.57 26.56 26.56 865
08/29/2018 26.79 26.9 26.79 26.9 661
08/28/2018 26.9 26.9 26.8 26.8 1,004
08/27/2018 26.76 26.7975 26.68 26.68 1,840
08/24/2018 26.02 26.02 26.02 26.02 800
08/23/2018 26.1 26.1 25.81 25.81 2,358
08/22/2018 26.15 26.1675 26.15 26.1675 203
08/21/2018 25.98 26.18 25.98 26.08 1,539
08/20/2018 25.68 25.68 25.68 25.68 00
08/17/2018 25.68 25.68 25.68 25.68 150
08/16/2018 25.4619 25.4619 25.36 25.36 531
08/15/2018 25.1938 25.1938 25.17 25.19 1,376
08/14/2018 25.7425 25.7425 25.7425 25.7425 00
08/13/2018 25.92 25.92 25.5952 25.7425 1,877
08/10/2018 26.46 26.46 26.355 26.355 1,000
08/09/2018 26.9 26.9 26.9 26.9 00
08/08/2018 26.9 26.9 26.9 26.9 00
08/07/2018 26.9 26.9 26.9 26.9 151
08/06/2018 26.763 26.77 26.708 26.708 1,353
08/03/2018 26.54 26.54 26.54 26.54 00
08/02/2018 26.54 26.54 26.54 26.54 800
08/01/2018 26.87 26.87 26.87 26.87 252
07/31/2018 26.72 26.994 26.69 26.69 1,131
07/30/2018 26.2526 26.2526 26.2526 26.2526 00
07/27/2018 26.2526 26.2526 26.2526 26.2526 00
07/26/2018 26.2526 26.2526 26.2526 26.2526 00
07/25/2018 26.33 26.33 26.2526 26.2526 987
07/24/2018 26.07 26.07 26.07 26.07 00
07/23/2018 26.01 26.07 26 26.07 19,305
07/20/2018 25.96 26.07 25.96 26.07 578
07/19/2018 25.99 26.041 25.99 26.041 2,408
07/18/2018 26.29 26.29 26.15 26.1625 84,539
07/17/2018 26.1 26.33 26.1 26.33 664
07/16/2018 26.03 26.03 25.98 25.98 477
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FTAG

Research Brokers before you trade

Want to trade FX?

Smart Portfolio