NASDAQ:FTAG
First Trust Indxx Global Agriculture ETF Price (Quote)
$24.79
-0.100 (-0.402%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.67 | $26.15 | Wednesday, 1st May 2024 FTAG stock ended at $24.79. This is 0.402% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 0.527% from a day low at $24.67 to a day high of $24.80. |
| 90 days | $23.51 | $26.15 | |
| 52 weeks | $23.51 | $28.80 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2022 | $34.25 | $34.25 | $33.71 | $34.03 | 13 800 |
| Mar 25, 2022 | $34.06 | $34.86 | $33.95 | $34.26 | 70 600 |
| Mar 24, 2022 | $33.76 | $34.00 | $33.76 | $33.95 | 65 300 |
| Mar 23, 2022 | $33.63 | $33.81 | $33.57 | $33.63 | 103 500 |
| Mar 22, 2022 | $33.74 | $33.78 | $33.52 | $33.64 | 39 761 |
| Mar 21, 2022 | $33.11 | $33.50 | $33.04 | $33.43 | 105 737 |
| Mar 18, 2022 | $32.75 | $32.86 | $32.53 | $32.85 | 1 316 |
| Mar 17, 2022 | $31.97 | $32.57 | $31.97 | $32.52 | 5 000 |
| Mar 16, 2022 | $32.12 | $32.12 | $31.48 | $31.87 | 3 400 |
| Mar 15, 2022 | $31.56 | $31.78 | $31.40 | $31.73 | 4 500 |
| Mar 14, 2022 | $31.89 | $32.05 | $31.54 | $31.70 | 21 500 |
| Mar 11, 2022 | $32.00 | $32.00 | $31.64 | $31.70 | 18 600 |
| Mar 10, 2022 | $31.35 | $31.72 | $31.33 | $31.72 | 6 400 |
| Mar 09, 2022 | $31.17 | $31.31 | $31.08 | $31.30 | 6 200 |
| Mar 08, 2022 | $30.69 | $30.86 | $30.35 | $30.40 | 16 000 |
| Mar 07, 2022 | $31.24 | $31.40 | $30.43 | $31.14 | 51 100 |
| Mar 04, 2022 | $30.70 | $30.97 | $30.66 | $30.97 | 5 700 |
| Mar 03, 2022 | $31.30 | $31.31 | $30.99 | $31.30 | 2 300 |
| Mar 02, 2022 | $30.50 | $31.26 | $30.50 | $31.26 | 1 800 |
| Mar 01, 2022 | $30.32 | $30.98 | $30.22 | $30.29 | 34 200 |
| Feb 28, 2022 | $30.91 | $30.95 | $30.81 | $30.95 | 2 200 |
| Feb 25, 2022 | $30.08 | $30.95 | $30.08 | $30.95 | 8 300 |
| Feb 24, 2022 | $29.62 | $30.13 | $29.48 | $30.13 | 15 200 |
| Feb 23, 2022 | $30.54 | $30.54 | $30.45 | $30.45 | 1 300 |
| Feb 22, 2022 | $31.35 | $31.35 | $30.86 | $30.86 | 500 |
