First Trust Nasdaq Food & Beverage ETF (NQ: FTXG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	22.60	22.62	22.32	22.33	14,962	-0.11(-0.51%)
Feb 13, 2025	22.12	22.45	22.12	22.44	13,395	+0.35(+1.58%)
Feb 12, 2025	21.98	22.15	21.95	22.09	17,921	-0.20(-0.89%)
Feb 11, 2025	21.96	22.29	21.90	22.29	24,775	+0.38(+1.72%)
Feb 10, 2025	22.03	22.03	21.81	21.91	10,927	-0.08(-0.35%)
Feb 07, 2025	21.95	22.00	21.87	21.99	44,227	+0.13(+0.58%)
Feb 06, 2025	22.10	22.10	21.80	21.86	9,568	+0.02(+0.11%)
Feb 05, 2025	21.77	21.86	21.70	21.84	22,106	-0.05(-0.23%)
Feb 04, 2025	22.25	22.25	21.86	21.89	13,328	-0.45(-2.01%)
Feb 03, 2025	22.39	22.49	22.16	22.34	12,162	-0.20(-0.89%)
Jan 31, 2025	22.62	22.74	22.54	22.54	8,321	-0.29(-1.27%)
Jan 30, 2025	22.71	22.88	22.64	22.83	7,739	+0.27(+1.20%)
Jan 29, 2025	22.38	22.64	22.38	22.56	21,262	+0.14(+0.64%)
Jan 28, 2025	22.87	22.87	22.40	22.42	11,878	-0.49(-2.15%)
Jan 27, 2025	22.49	22.98	22.49	22.91	54,671	+0.57(+2.55%)
Jan 24, 2025	22.27	22.36	22.26	22.34	9,750	+0.09(+0.42%)
Jan 23, 2025	22.23	22.26	22.14	22.25	8,827	+0.06(+0.26%)
Jan 22, 2025	22.49	22.49	22.19	22.19	5,031	-0.28(-1.24%)
Jan 21, 2025	22.50	22.59	22.40	22.47	8,651	+0.05(+0.22%)
Jan 17, 2025	22.45	22.50	22.37	22.42	17,570	+0.11(+0.49%)
Jan 16, 2025	22.05	22.35	22.00	22.31	56,932	+0.20(+0.92%)
Jan 15, 2025	22.34	22.34	22.06	22.11	32,233	-0.09(-0.40%)
Jan 14, 2025	22.19	22.20	22.08	22.20	6,340	+0.02(+0.08%)
Jan 13, 2025	21.89	22.23	21.89	22.18	6,410	+0.30(+1.37%)
Jan 10, 2025	22.17	22.18	21.88	21.88	15,856	-0.61(-2.71%)
Jan 08, 2025	22.49	22.51	22.26	22.49	7,483	+0.04(+0.20%)
Jan 07, 2025	22.76	22.76	22.41	22.45	17,588	-0.16(-0.73%)
Jan 06, 2025	22.95	23.02	22.59	22.61	7,830	-0.34(-1.50%)
Jan 03, 2025	23.00	23.04	22.93	22.95	4,831	-0.06(-0.25%)
Jan 02, 2025	23.12	23.17	22.97	23.01	6,734	-0.03(-0.13%)
Dec 31, 2024				23.04	0	+0.12(+0.52%)
Dec 30, 2024	23.02	23.08	22.84	22.92	24,366	-0.22(-0.94%)
Dec 27, 2024	23.08	23.23	23.04	23.14	29,909	-0.01(-0.05%)
Dec 26, 2024	23.17	23.22	23.13	23.15	7,429	-0.02(-0.09%)
Dec 24, 2024	22.99	23.19	22.99	23.17	40,925	+0.12(+0.52%)
Dec 23, 2024	23.02	23.05	22.91	23.05	8,686	-0.09(-0.39%)
Dec 20, 2024	22.89	23.28	22.89	23.14	13,357	+0.17(+0.74%)
Dec 19, 2024	23.08	23.21	22.97	22.97	10,395	-0.20(-0.86%)
Dec 18, 2024	23.44	23.53	23.17	23.17	61,820	-0.49(-2.07%)
Dec 17, 2024	23.64	23.78	23.63	23.66	6,865	-0.05(-0.21%)
Dec 16, 2024	23.95	24.09	23.70	23.71	8,492	-0.30(-1.27%)
Dec 13, 2024	24.01	24.14	23.98	24.01	6,929	-0.09(-0.37%)
Dec 12, 2024	24.13	24.16	24.10	24.10	8,356	+0.08(+0.33%)
Dec 11, 2024	24.10	24.24	24.00	24.02	13,281	-0.10(-0.41%)
Dec 10, 2024	23.90	24.21	23.90	24.12	6,345	-0.03(-0.14%)
Dec 09, 2024	23.96	24.35	23.96	24.16	12,785	+0.27(+1.14%)
Dec 06, 2024	24.22	24.22	23.86	23.88	6,608	-0.22(-0.91%)
Dec 05, 2024	24.08	24.14	24.03	24.10	5,619	+0.08(+0.35%)
Dec 04, 2024	24.00	24.08	23.99	24.02	6,564	-0.28(-1.17%)
Dec 03, 2024	24.35	24.41	24.30	24.31	3,047	-0.16(-0.66%)