First Trust Nasdaq Food & Beverage ETF (FTXG)

Historical Prices For First Trust Nasdaq Food & Beverage ETF (FTXG)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	22.75	22.77	22.70	22.70	63,725	22.70
7/02/2025	22.67	22.93	22.64	22.86	336,534	22.86
7/01/2025	22.20	22.86	22.20	22.65	104,147	22.65
6/30/2025	21.97	22.19	21.97	22.18	114,904	22.18
6/27/2025	22.01	22.10	21.90	22.04	62,523	22.04
6/26/2025	22.00	22.17	21.97	21.99	88,079	21.99
6/25/2025	22.34	22.34	22.07	22.07	22,252	21.91
6/24/2025	22.51	22.56	22.47	22.50	9,429	22.34
6/23/2025	22.43	22.54	22.32	22.52	9,686	22.36
6/20/2025	22.42	22.54	22.38	22.38	41,495	22.22
6/18/2025	22.36	22.44	22.30	22.31	31,024	22.15
6/17/2025	22.48	22.50	22.32	22.32	11,732	22.16
6/16/2025	22.45	22.62	22.39	22.50	16,164	22.34
6/13/2025	22.57	22.77	22.38	22.44	68,698	22.28
6/12/2025	22.36	22.63	22.36	22.61	10,518	22.45
6/11/2025	22.47	22.49	22.35	22.41	19,233	22.24
6/10/2025	22.59	22.62	22.50	22.54	7,706	22.38
6/09/2025	22.39	22.59	22.39	22.53	9,058	22.37
6/06/2025	22.52	22.52	22.39	22.50	4,652	22.34
6/05/2025	22.51	22.51	22.31	22.33	18,381	22.17
6/04/2025	22.59	22.69	22.54	22.58	47,631	22.42
6/03/2025	22.50	22.70	22.50	22.63	7,489	22.46
6/02/2025	22.56	22.72	22.44	22.72	29,705	22.55
5/30/2025	22.67	22.84	22.67	22.78	22,010	22.61
5/29/2025	22.49	22.72	22.45	22.70	86,156	22.54
5/28/2025	22.72	22.77	22.47	22.49	14,382	22.33
5/27/2025	22.53	22.75	22.52	22.75	106,473	22.58
5/23/2025	22.23	22.47	22.20	22.42	33,400	22.26
5/22/2025	22.47	22.49	22.25	22.41	50,604	22.25
5/21/2025	22.84	22.84	22.52	22.55	53,705	22.39
5/20/2025	22.92	23.09	22.90	22.97	31,650	22.80
5/19/2025	22.94	22.94	22.85	22.92	60,078	22.75
5/16/2025	22.80	22.97	22.71	22.97	43,140	22.80
5/15/2025	22.42	22.79	22.42	22.79	48,312	22.62
5/14/2025	22.41	22.43	22.27	22.36	10,594	22.20
5/13/2025	22.84	22.84	22.55	22.55	5,075	22.39
5/12/2025	22.78	22.80	22.62	22.78	3,998	22.61
5/09/2025	22.68	22.81	22.65	22.66	24,938	22.49
5/08/2025	22.65	22.88	22.65	22.74	6,569	22.57
5/07/2025	22.69	22.74	22.57	22.65	7,849	22.48
5/06/2025	22.67	22.78	22.64	22.70	70,390	22.53
5/05/2025	22.82	22.82	22.62	22.76	19,899	22.59
5/02/2025	22.85	22.92	22.79	22.87	16,187	22.70
5/01/2025	22.93	22.97	22.80	22.81	13,371	22.64
4/30/2025	23.08	23.19	22.85	23.15	26,913	22.98
4/29/2025	22.75	22.96	22.73	22.96	7,879	22.79
4/28/2025	22.95	22.95	22.71	22.82	42,143	22.65
4/25/2025	22.83	22.94	22.76	22.94	10,904	22.77
4/24/2025	23.30	23.30	23.05	23.08	8,812	22.91
4/23/2025	23.53	23.60	23.20	23.35	113,493	23.18
4/22/2025	23.34	23.61	23.26	23.45	38,537	23.28
4/21/2025	23.12	23.23	22.99	23.18	9,389	23.01
4/17/2025	22.93	23.32	22.93	23.27	34,908	23.10
4/16/2025	23.23	23.25	22.82	22.85	34,707	22.68
4/15/2025	23.49	23.49	23.12	23.20	27,725	23.03
4/14/2025	23.31	23.60	23.30	23.57	40,437	23.40
4/11/2025	22.90	23.31	22.78	23.16	56,311	22.99
4/10/2025	22.74	23.03	22.55	22.84	162,782	22.67
4/09/2025	21.89	22.99	21.81	22.92	447,821	22.75
4/08/2025	22.73	22.74	21.90	22.01	8,018	21.85
4/07/2025	22.29	22.74	22.29	22.52	10,926	22.36
4/04/2025	23.56	23.63	22.85	22.93	63,232	22.76