Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq Food & Beverage ETF (NQ: FTXG )

24.45 -0.05 (-0.22%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 17.02 17.25 17.02 17.25 1,222 +0.25(+1.48%)
Jan 30, 2019 16.98 17.00 16.98 17.00 2,611 +0.15(+0.91%)
Jan 29, 2019 16.77 16.84 16.77 16.84 3,669 +0.13(+0.81%)
Jan 28, 2019 16.71 16.71 16.71 16.71 145 -0.04(-0.27%)
Jan 25, 2019 16.75 16.75 16.75 16.75 444 -0.09(-0.53%)
Jan 24, 2019 17.06 17.06 16.84 16.84 2,394 -0.35(-2.04%)
Jan 23, 2019 17.08 17.19 17.08 17.19 3,465 +0.12(+0.69%)
Jan 22, 2019 17.09 17.09 17.08 17.08 467 -0.18(-1.04%)
Jan 18, 2019 17.13 17.26 17.13 17.26 5,223 +0.32(+1.91%)
Jan 17, 2019 16.93 16.93 16.93 55 +0.00(+0.01%)
Jan 16, 2019 16.98 16.98 16.93 16.93 3,945 -0.00(-0.01%)
Jan 15, 2019 16.91 16.93 16.91 16.93 517 +0.08(+0.48%)
Jan 14, 2019 16.84 16.85 16.84 16.85 2,099 +0.01(+0.05%)
Jan 11, 2019 17.13 17.13 16.82 16.84 2,000 -0.03(-0.16%)
Jan 10, 2019 16.87 16.87 16.87 16.87 147 +0.13(+0.75%)
Jan 09, 2019 16.73 16.74 16.73 16.74 1,444 +0.00(+0.00%)
Jan 08, 2019 16.77 16.77 16.74 16.74 222 +0.14(+0.87%)
Jan 07, 2019 17.01 17.01 16.41 16.60 1,308 +0.15(+0.93%)
Jan 04, 2019 16.45 16.45 16.45 16.45 111 +0.20(+1.25%)
Jan 03, 2019 16.24 16.24 16.24 16.24 1,431 +0.02(+0.14%)
Jan 02, 2019 16.20 16.22 16.20 16.22 268 -0.01(-0.06%)
Dec 31, 2018 16.10 16.25 16.10 16.23 6,668 +0.06(+0.39%)
Dec 28, 2018 16.17 16.17 16.17 16.17 222 +0.36(+2.28%)
Dec 27, 2018 15.81 15.81 15.81 15.81 184 +0.06(+0.40%)
Dec 26, 2018 15.74 15.74 15.74 15.74 114 -0.01(-0.06%)
Dec 24, 2018 15.83 15.83 15.75 15.75 11,114 -0.60(-3.69%)
Dec 21, 2018 16.36 16.36 16.36 16.36 222 -1.08(-6.19%)
Dec 19, 2018 17.44 17.44 17.44 0 +0.00(+0.00%)
Dec 18, 2018 17.44 17.44 17.44 2 +0.09(+0.50%)
Dec 17, 2018 17.35 17.35 17.35 59 +0.00(+0.00%)
Dec 14, 2018 17.35 17.35 17.35 17.35 111 -0.05(-0.31%)
Dec 13, 2018 17.40 17.40 17.40 17.40 673 -0.08(-0.46%)
Dec 12, 2018 17.52 17.52 17.48 17.48 1,285 +0.31(+1.82%)
Dec 11, 2018 17.17 17.17 17.17 11 +0.00(+0.00%)
Dec 10, 2018 17.07 17.17 17.06 17.17 815 -0.31(-1.79%)
Dec 07, 2018 17.48 17.48 17.48 40 +0.00(+0.00%)
Dec 06, 2018 17.48 17.48 17.48 17.48 232 -0.39(-2.20%)
Dec 04, 2018 17.88 17.88 17.88 17.88 111 +0.10(+0.55%)
Dec 03, 2018 17.82 17.82 17.78 17.78 293 +0.01(+0.05%)
Nov 29, 2018 17.77 17.77 17.77 0 +0.12(+0.66%)
Nov 28, 2018 17.65 17.65 17.65 17.65 111 +0.05(+0.31%)
Nov 27, 2018 17.60 17.60 17.60 17.60 156 -0.24(-1.35%)
Nov 23, 2018 17.84 17.84 17.84 0 +0.00(+0.00%)
Nov 20, 2018 17.84 17.84 17.84 0 -0.07(-0.40%)
Nov 16, 2018 17.91 17.91 17.91 0 +0.00(+0.00%)
Nov 15, 2018 17.91 17.91 17.91 10 +0.00(+0.00%)
Nov 14, 2018 17.91 17.91 17.91 17.91 184 -0.05(-0.30%)
Nov 13, 2018 17.97 17.97 17.97 17.97 226 +0.08(+0.45%)
Nov 12, 2018 17.89 17.89 17.89 121 +0.00(+0.00%)
Nov 09, 2018 17.89 17.89 17.89 58 +0.00(+0.00%)
Nov 08, 2018 17.89 17.89 17.89 65 +0.00(+0.00%)
Nov 07, 2018 17.88 17.88 17.89 18 +0.00(+0.01%)
Nov 06, 2018 17.89 17.89 17.88 17.88 624 +0.41(+2.33%)
Nov 05, 2018 17.48 17.48 17.48 103 +0.00(+0.00%)
Nov 02, 2018 17.48 17.48 17.48 10 +0.00(+0.00%)
Nov 01, 2018 17.48 17.48 17.48 20 +0.00(+0.00%)
Oct 31, 2018 17.46 17.48 17.45 17.48 1,920 -0.12(-0.69%)
Oct 30, 2018 17.60 17.60 17.60 17.60 182 +0.14(+0.80%)
Oct 29, 2018 17.58 17.58 17.46 17.46 669 +0.05(+0.28%)
Oct 26, 2018 17.41 17.41 17.41 2 +0.00(+0.00%)
Oct 25, 2018 17.41 60 +0.00(+0.00%)
Oct 24, 2018 17.41 17.41 17.41 2 -0.00(-0.01%)
Oct 23, 2018 17.48 17.48 17.41 17.41 2,228 -0.39(-2.20%)
Oct 22, 2018 17.81 17.81 17.80 1 +0.00(+0.00%)
Oct 19, 2018 17.80 17.80 17.80 17.80 1,117 +0.27(+1.53%)
Oct 18, 2018 17.54 17.54 17.54 91 +0.00(+0.00%)
Oct 17, 2018 17.53 17.53 17.54 45 +0.00(+0.02%)
Oct 16, 2018 17.53 17.53 17.53 17.53 178 +0.18(+1.06%)
Oct 08, 2018 17.35 17.35 17.35 0 +0.00(+0.00%)
Oct 05, 2018 17.35 17.35 17.35 3 +0.00(+0.00%)
Oct 04, 2018 17.35 17.35 17.35 35 +0.00(+0.00%)
Oct 03, 2018 17.35 17.35 17.35 1 +0.00(+0.00%)
Oct 02, 2018 17.35 17.35 17.35 5 +0.00(+0.00%)
Oct 01, 2018 17.35 17.35 17.35 2 +0.00(+0.00%)
Sep 28, 2018 17.35 17.35 17.35 3 +0.00(+0.00%)
Sep 27, 2018 17.35 17.35 17.35 17.35 148 -0.25(-1.42%)
Sep 26, 2018 17.60 17.60 17.60 17.60 602 -0.11(-0.60%)
Sep 24, 2018 17.70 17.70 17.70 0 +0.05(+0.29%)
Sep 21, 2018 17.65 17.65 17.65 39 +0.00(+0.01%)
Sep 20, 2018 17.65 17.65 17.65 17.65 176 -0.23(-1.31%)
Sep 19, 2018 17.89 17.89 17.89 61 +0.00(+0.00%)
Sep 18, 2018 17.89 17.89 17.89 18 +0.00(+0.00%)
Sep 14, 2018 17.89 17.89 17.89 0 +0.06(+0.31%)
Sep 13, 2018 17.83 17.83 17.83 17.83 113 +0.07(+0.40%)
Sep 11, 2018 17.76 17.76 17.76 0 -0.02(-0.12%)
Sep 10, 2018 17.78 17.78 17.78 17.78 300 +0.02(+0.12%)
Sep 07, 2018 17.75 17.75 17.76 56 +0.00(+0.02%)
Sep 06, 2018 17.75 17.75 17.75 17.75 113 +0.16(+0.89%)
Sep 05, 2018 17.60 17.60 17.60 1 -0.00(-0.00%)
Sep 04, 2018 17.60 17.60 17.60 17.60 128 -0.12(-0.65%)
Aug 31, 2018 17.71 17.71 17.71 0 +0.00(+0.00%)
Aug 30, 2018 17.71 17.71 17.71 4 +0.00(+0.00%)
Aug 29, 2018 17.71 17.71 17.71 5 +0.00(+0.00%)
Aug 28, 2018 17.71 17.71 17.71 1 +0.00(+0.00%)
Aug 27, 2018 17.71 17.71 17.71 61 +0.00(+0.00%)
Aug 23, 2018 17.71 17.71 17.71 0 -0.07(-0.41%)
Aug 22, 2018 17.79 17.79 17.79 17.79 126 +0.01(+0.06%)
Aug 21, 2018 17.78 17.78 17.78 17.78 113 +0.02(+0.10%)
Aug 17, 2018 17.76 17.76 17.76 0 +0.10(+0.55%)
Aug 15, 2018 17.66 17.66 17.66 0 +0.00(+0.00%)
Aug 13, 2018 17.66 17.66 17.66 0 +0.00(+0.00%)
Aug 10, 2018 17.66 17.70 17.65 17.66 896 +0.00(+0.00%)
Aug 08, 2018 0 +0.00(+0.00%)
Aug 07, 2018 21 +0.00(+0.00%)
Aug 06, 2018 7 +0.00(+0.00%)
Aug 02, 2018 0 +0.00(+0.00%)
Aug 01, 2018 2 +0.00(+0.00%)
Jul 30, 2018 0 +0.00(+0.00%)
Jul 26, 2018 0 +0.00(+0.00%)
Jul 23, 2018 17.80 17.80 17.80 112 -0.01(-0.07%)
Jul 18, 2018 17.81 17.81 17.81 0 -0.14(-0.80%)
Jul 17, 2018 17.96 17.96 17.94 17.96 336 -0.02(-0.12%)
Jul 12, 2018 17.98 17.98 17.98 4 -0.03(-0.15%)
Jul 10, 2018 18.01 18.01 18.01 2 -0.00(-0.03%)
Jul 09, 2018 18.01 18.01 18.01 18.01 1,154 +0.40(+2.28%)
Jul 03, 2018 17.61 17.61 17.61 138 -0.31(-1.72%)
Jun 25, 2018 17.92 17.92 17.92 10 +0.26(+1.50%)
Jun 18, 2018 17.65 17.65 17.65 46 -0.14(-0.80%)
Jun 15, 2018 17.80 17.61 17.80 295 +0.19(+1.06%)
Jun 13, 2018 17.61 17.61 17.61 39 +0.09(+0.51%)
Jun 11, 2018 17.52 17.52 17.52 0 +0.06(+0.33%)
Jun 08, 2018 17.34 17.49 17.34 17.46 370 +0.23(+1.32%)
Jun 07, 2018 17.24 17.24 17.24 17.24 137 +0.05(+0.31%)
Jun 04, 2018 17.18 17.18 17.18 240 +0.17(+0.99%)
May 31, 2018 17.01 17.01 17.01 7 -0.18(-1.03%)
May 30, 2018 17.21 17.21 17.19 17.19 1,965 +0.05(+0.31%)
May 29, 2018 17.14 17.14 17.14 17.14 850 +0.00(+0.00%)
May 25, 2018 17.14 17.14 17.14 0 -0.04(-0.26%)
May 24, 2018 17.18 17.18 17.18 17.18 113 -0.05(-0.26%)
May 23, 2018 17.23 17.23 17.23 17.23 879 -0.01(-0.05%)
May 22, 2018 17.17 17.24 17.17 17.24 872 +0.07(+0.42%)
May 18, 2018 17.16 17.16 17.16 8 -0.04(-0.21%)
May 15, 2018 17.20 17.20 17.20 0 +0.10(+0.60%)
May 02, 2018 17.10 17.10 17.10 0 -0.44(-2.51%)
Apr 23, 2018 17.54 17.54 17.54 6 +0.08(+0.46%)
Apr 20, 2018 17.46 17.46 17.46 17.46 170 +0.24(+1.40%)
Apr 19, 2018 17.22 17.22 17.22 17.22 198 -0.64(-3.60%)
Apr 16, 2018 17.86 17.86 17.86 1 +0.41(+2.36%)
Apr 06, 2018 17.45 17.45 17.45 223 -0.24(-1.36%)
Apr 05, 2018 17.69 17.69 17.69 17.69 169 +0.44(+2.58%)
Apr 03, 2018 17.24 17.24 17.24 6 -0.10(-0.56%)
Mar 22, 2018 17.34 17.34 17.34 17 -0.87(-4.79%)
Mar 14, 2018 18.21 18.21 18.21 6 +0.32(+1.76%)
Mar 07, 2018 17.90 17.90 17.90 9 +0.39(+2.21%)
Mar 01, 2018 17.51 17.51 17.51 92 -0.33(-1.84%)
Feb 28, 2018 17.84 17.84 17.84 17.84 175 -0.09(-0.51%)
Feb 23, 2018 17.93 17.93 17.93 0 -0.18(-1.02%)
Feb 22, 2018 18.12 18.12 18.12 18.12 140 -0.17(-0.92%)
Feb 16, 2018 18.29 18.29 18.29 77 +1.06(+6.15%)
Feb 09, 2018 17.23 17.23 17.23 93 -0.67(-3.76%)
Feb 08, 2018 17.77 17.77 17.90 230 +0.13(+0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.