MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FTXG — First Trust Nasdaq Food & Beverage ETF
NasdaqFirst Trust Nasdaq Food & Beverage ETF
$21.19
+0.17(+0.81%)
- O
- 21.10
- H
- 21.22
- L
- 21.09
- V
- 290.03K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$21.19
Period Return-9.64%
Period High$23.95
Period Low$20.43
Avg Daily Volume24.8K
Total Trading Days365
FTXG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.10 | $21.22 | $21.09 | $21.19 | +$0.17 | +0.81% | 290,026 | $21.21 | $21.09 $21.22 |
| Oct 1, 2026 | $20.97 | $21.05 | $20.89 | $21.02 | $-0.06 | -0.29% | 6,429 | $21.00 | $20.89 $21.05 |
| Sep 30, 2026 | $21.45 | $21.45 | $21.08 | $21.08 | $-0.29 | -1.34% | 1,800 | $21.29 | $21.08 $21.45 |
| Sep 29, 2026 | $21.24 | $21.44 | $21.24 | $21.37 | $-0.09 | -0.40% | 1,740 | $21.34 | $21.24 $21.44 |
| Sep 28, 2026 | $21.38 | $21.48 | $21.33 | $21.45 | $-0.08 | -0.36% | 5,526 | $21.44 | $21.33 $21.48 |
| Sep 25, 2026 | $21.50 | $21.55 | $21.45 | $21.53 | $-0.09 | -0.41% | 9,328 | $21.49 | $21.45 $21.55 |
| Sep 24, 2026 | $21.80 | $21.80 | $21.62 | $21.62 | $-0.35 | -1.60% | 1,291 | $21.74 | $21.62 $21.80 |
| Sep 23, 2026 | $22.08 | $22.08 | $21.93 | $21.97 | $-0.08 | -0.37% | 85,705 | $22.05 | $21.93 $22.08 |
| Sep 22, 2026 | $22.17 | $22.17 | $22.05 | $22.05 | +$0.05 | +0.24% | 7,922 | $22.12 | $22.05 $22.17 |
| Sep 21, 2026 | $22.16 | $22.17 | $22.00 | $22.00 | $-0.24 | -1.07% | 84,410 | $22.15 | $22.00 $22.17 |
| Sep 18, 2026 | $22.31 | $22.31 | $22.22 | $22.24 | $-0.31 | -1.38% | 142,710 | $22.31 | $22.22 $22.31 |
| Sep 17, 2026 | $22.49 | $22.63 | $22.49 | $22.55 | +$0.05 | +0.22% | 654 | $22.56 | $22.49 $22.63 |
| Sep 16, 2026 | $22.62 | $22.66 | $22.47 | $22.50 | $-0.08 | -0.34% | 12,172 | $22.52 | $22.47 $22.66 |
| Sep 15, 2026 | $22.53 | $22.62 | $22.47 | $22.57 | $-0.05 | -0.24% | 2,238 | $22.55 | $22.47 $22.62 |
| Sep 14, 2026 | $22.72 | $22.74 | $22.60 | $22.63 | +$0.07 | +0.30% | 25,432 | $22.68 | $22.60 $22.74 |
| Sep 11, 2026 | $22.70 | $22.70 | $22.52 | $22.56 | $-0.00 | -0.01% | 2,073 | $22.60 | $22.52 $22.70 |
| Sep 10, 2026 | $22.69 | $22.70 | $22.55 | $22.56 | $-0.05 | -0.23% | 3,171 | $22.68 | $22.55 $22.70 |
| Sep 9, 2026 | $22.72 | $22.72 | $22.55 | $22.61 | $-0.15 | -0.65% | 12,142 | $22.68 | $22.55 $22.72 |
| Sep 8, 2026 | $22.80 | $22.85 | $22.76 | $22.76 | $-0.07 | -0.32% | 868 | $22.77 | $22.76 $22.85 |
| Sep 4, 2026 | $22.84 | $22.95 | $22.81 | $22.83 | $-0.20 | -0.86% | 4,661 | $22.85 | $22.81 $22.95 |
| Sep 3, 2026 | $23.21 | $23.21 | $22.99 | $23.03 | $-0.36 | -1.53% | 5,206 | $23.04 | $22.99 $23.21 |
| Sep 2, 2026 | $23.54 | $23.58 | $23.38 | $23.39 | +$0.16 | +0.70% | 56,378 | $23.53 | $23.38 $23.58 |
| Sep 1, 2026 | $23.20 | $23.24 | $23.20 | $23.22 | +$0.10 | +0.44% | 2,037 | $23.23 | $23.20 $23.24 |
| Aug 31, 2026 | $23.21 | $23.21 | $23.10 | $23.12 | $-0.15 | -0.64% | 3,735 | $23.13 | $23.10 $23.21 |
| Aug 28, 2026 | $23.03 | $23.27 | $23.03 | $23.27 | +$0.25 | +1.08% | 5,132 | $23.22 | $23.03 $23.27 |
| Aug 27, 2026 | $23.09 | $23.15 | $23.01 | $23.02 | $-0.30 | -1.28% | 1,839 | $23.09 | $23.01 $23.15 |
| Aug 26, 2026 | $23.44 | $23.44 | $23.29 | $23.32 | $-0.07 | -0.30% | 14,990 | $23.35 | $23.29 $23.44 |
| Aug 25, 2026 | $23.50 | $23.50 | $23.35 | $23.39 | $-0.22 | -0.95% | 1,642 | $23.41 | $23.35 $23.50 |
| Aug 24, 2026 | $23.75 | $23.75 | $23.56 | $23.62 | +$0.13 | +0.56% | 4,955 | $23.67 | $23.56 $23.75 |
| Aug 21, 2026 | $23.43 | $23.54 | $23.43 | $23.49 | +$0.07 | +0.29% | 12,085 | $23.49 | $23.43 $23.54 |