Quantcast

First Trust Nasdaq Food & Beverage ETF Historical Stock Prices

FTXG 
$20.305
*  
0.035
0.17%
Get FTXG Alerts
*Delayed - data as of Apr. 23, 2019  -  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
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 23-JAN-2019 TO 23-APR-2019

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 20.28 20.305 20.30 20.305 2,020
04/23/2019 20.3 20.305 20.3 20.305 2,020
04/22/2019 20.27 20.27 20.27 20.27 165
04/18/2019 20.28 20.28 20.28 20.28 216
04/17/2019 20.116 20.116 20.116 20.116 155
04/16/2019 20.12 20.12 20.12 20.12 220
04/15/2019 20.24 20.24 20.1499 20.16 442
04/12/2019 20.15 20.15 20.15 20.15 379
04/11/2019 20.05 20.05 20.045 20.045 200
04/10/2019 20.01 20.01 20.0099 20.0099 342
04/09/2019 19.98 19.98 19.98 19.98 00
04/08/2019 19.98 19.98 19.98 19.98 105
04/05/2019 19.85 19.9 19.85 19.9 559
04/04/2019 19.81 19.81 19.81 19.81 131
04/03/2019 19.7911 19.7911 19.7911 19.7911 1,016
04/02/2019 19.95 19.95 19.95 19.95 00
04/01/2019 20.25 20.25 19.95 19.95 1,883
03/29/2019 19.9599 20.0099 19.9599 20.0099 420
03/28/2019 19.83 19.84 19.822 19.822 2,427
03/27/2019 19.73 19.74 19.715 19.74 2,341
03/26/2019 19.79 19.79 19.79 19.79 00
03/25/2019 19.85 19.85 19.79 19.79 8,130
03/22/2019 19.64 19.64 19.64 19.64 00
03/21/2019 19.639 19.64 19.639 19.64 913
03/20/2019 19.3599 19.3599 19.3599 19.3599 00
03/19/2019 19.3599 19.3599 19.3599 19.3599 00
03/18/2019 19.3599 19.3599 19.3599 19.3599 100
03/15/2019 19.33 19.33 19.33 19.33 103
03/14/2019 19.18 19.18 19.18 19.18 00
03/13/2019 19.24 19.24 19.18 19.18 1,925
03/12/2019 19.01 19.01 19.01 19.01 00
03/11/2019 19.01 19.01 19.01 19.01 00
03/08/2019 19.01 19.01 19.01 19.01 00
03/07/2019 19.1 19.1 18.9944 19.01 909
03/06/2019 19.02 19.04 19.02 19.04 226
03/05/2019 19.31 19.31 19.31 19.31 293
03/04/2019 18.95 19.05 18.95 19.05 11,288
03/01/2019 19.07 19.07 19.07 19.07 00
02/28/2019 19.04 19.07 19.04 19.07 219
02/27/2019 18.8818 18.8818 18.8818 18.8818 00
02/26/2019 18.8818 18.8818 18.8818 18.8818 00
02/25/2019 18.8818 18.8818 18.8818 18.8818 250
02/22/2019 18.865 18.865 18.865 18.865 250
02/21/2019 19.1248 19.1248 19.1248 19.1248 250
02/20/2019 19.139 19.139 19.139 19.139 220
02/19/2019 19.07 19.07 19.07 19.07 00
02/15/2019 19.07 19.07 19.07 19.07 101
02/14/2019 19.15 19.15 19.15 19.15 00
02/13/2019 19.15 19.15 19.15 19.15 00
02/12/2019 19.126 19.15 19.1201 19.15 866
02/11/2019 18.82 18.82 18.82 18.82 00
02/08/2019 18.82 18.82 18.82 18.82 00
02/07/2019 18.75 18.82 18.73 18.82 1,611
02/06/2019 18.87 18.9 18.87 18.9 2,110
02/05/2019 19.225 19.225 19.225 19.225 102
02/04/2019 19.32 19.32 19.32 19.32 00
02/01/2019 19.29 19.32 19.29 19.32 3,400
01/31/2019 18.92 19.17 18.92 19.17 1,100
01/30/2019 18.87 18.89 18.87 18.89 2,350
01/29/2019 18.64 18.72 18.64 18.72 3,301
01/28/2019 18.57 18.57 18.57 18.57 131
01/25/2019 18.62 18.62 18.62 18.62 403
01/24/2019 18.96 18.96 18.72 18.72 2,154
01/23/2019 18.98 19.11 18.98 19.11 3,118
*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?



Smart Portfolio