Skip to main content

Nasdaq Food & Beverage ETF (NQ: FTXG )

24.86 +0.06 (+0.24%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 26.06 26.22 25.98 26.04 194,139 -0.03(-0.11%)
Oct 28, 2022 25.68 26.07 25.68 26.07 293,752 +0.45(+1.74%)
Oct 27, 2022 25.57 25.80 25.54 25.62 68,439 +0.11(+0.45%)
Oct 26, 2022 25.40 25.68 25.32 25.51 59,156 +0.24(+0.94%)
Oct 25, 2022 24.96 25.32 24.85 25.27 57,637 +0.35(+1.41%)
Oct 24, 2022 24.68 24.95 24.68 24.92 52,112 +0.30(+1.24%)
Oct 21, 2022 24.34 24.64 24.23 24.61 399,434 +0.33(+1.37%)
Oct 20, 2022 24.69 24.69 24.28 24.28 50,822 -0.34(-1.39%)
Oct 19, 2022 24.69 24.78 24.43 24.62 53,760 -0.05(-0.19%)
Oct 18, 2022 24.71 24.77 24.58 24.67 103,550 +0.21(+0.85%)
Oct 17, 2022 24.45 24.57 24.32 24.46 71,697 +0.34(+1.42%)
Oct 14, 2022 24.90 24.90 24.12 24.12 1,180,239 -0.60(-2.42%)
Oct 13, 2022 24.05 24.84 23.95 24.72 237,408 +0.40(+1.64%)
Oct 12, 2022 24.28 24.40 24.16 24.32 68,453 +0.16(+0.67%)
Oct 11, 2022 23.89 24.31 23.88 24.16 58,614 +0.21(+0.87%)
Oct 10, 2022 23.80 23.99 23.73 23.95 109,467 +0.32(+1.37%)
Oct 07, 2022 23.84 23.84 23.62 23.62 219,213 -0.20(-0.84%)
Oct 06, 2022 24.31 24.32 23.81 23.82 244,078 -0.44(-1.80%)
Oct 05, 2022 24.24 24.43 24.05 24.26 344,276 -0.23(-0.93%)
Oct 04, 2022 24.25 24.52 24.25 24.49 109,938 +0.48(+1.98%)
Oct 03, 2022 23.83 24.01 23.65 24.01 137,215 +0.41(+1.73%)
Sep 30, 2022 23.89 23.94 23.54 23.61 108,178 -0.27(-1.11%)
Sep 29, 2022 24.10 24.13 23.68 23.87 45,368 -0.27(-1.10%)
Sep 28, 2022 23.91 24.26 23.72 24.14 83,690 +0.41(+1.72%)
Sep 27, 2022 24.17 24.30 23.71 23.73 153,767 -0.26(-1.07%)
Sep 26, 2022 24.05 24.30 23.98 23.99 187,719 -0.10(-0.39%)
Sep 23, 2022 24.42 24.42 23.90 24.08 340,092 -0.48(-1.97%)
Sep 22, 2022 24.73 24.79 24.57 24.57 104,778 -0.11(-0.46%)
Sep 21, 2022 24.68 25.05 24.57 24.68 46,314 +0.18(+0.74%)
Sep 20, 2022 24.53 24.56 24.33 24.50 56,717 -0.14(-0.58%)
Sep 19, 2022 24.29 24.69 24.29 24.64 370,175 +0.19(+0.78%)
Sep 16, 2022 24.35 24.45 24.26 24.45 67,038 -0.03(-0.11%)
Sep 15, 2022 24.54 24.68 24.42 24.48 60,799 -0.09(-0.36%)
Sep 14, 2022 24.76 24.76 24.50 24.57 101,677 -0.09(-0.38%)
Sep 13, 2022 24.99 25.25 24.63 24.66 64,184 -0.65(-2.58%)
Sep 12, 2022 25.39 25.45 25.28 25.31 68,066 -0.06(-0.22%)
Sep 09, 2022 25.31 25.48 25.12 25.37 279,627 +0.19(+0.75%)
Sep 08, 2022 25.12 25.18 24.77 25.18 64,838 -0.07(-0.26%)
Sep 07, 2022 24.77 25.25 24.68 25.25 190,548 +0.58(+2.34%)
Sep 06, 2022 25.12 25.14 24.67 24.67 76,546 -0.45(-1.81%)
Sep 02, 2022 25.37 25.60 25.03 25.12 133,056 -0.18(-0.71%)
Sep 01, 2022 25.10 25.30 24.94 25.30 199,339 -0.09(-0.37%)
Aug 31, 2022 25.68 25.68 25.32 25.40 97,244 -0.13(-0.52%)
Aug 30, 2022 25.84 25.84 25.43 25.53 42,934 -0.36(-1.39%)
Aug 29, 2022 25.67 26.00 25.67 25.89 81,039 -0.02(-0.07%)
Aug 26, 2022 26.44 26.44 25.86 25.91 52,799 -0.56(-2.11%)
Aug 25, 2022 26.28 26.47 26.25 26.47 25,985 +0.19(+0.72%)
Aug 24, 2022 26.18 26.34 26.15 26.28 58,028 +0.07(+0.25%)
Aug 23, 2022 26.01 26.21 25.99 26.21 61,240 +0.18(+0.69%)
Aug 22, 2022 26.14 26.14 25.91 26.03 120,910 -0.26(-0.97%)
Aug 19, 2022 26.50 26.50 26.18 26.29 513,860 -0.11(-0.43%)
Aug 18, 2022 26.22 26.42 26.18 26.40 55,235 +0.12(+0.47%)
Aug 17, 2022 26.26 26.32 26.16 26.28 81,497 -0.09(-0.32%)
Aug 16, 2022 26.12 26.38 26.12 26.36 161,407 +0.10(+0.40%)
Aug 15, 2022 25.94 26.30 25.87 26.26 502,924 +0.21(+0.80%)
Aug 12, 2022 26.00 26.10 25.89 26.05 330,503 +0.18(+0.70%)
Aug 11, 2022 25.98 26.18 25.83 25.87 53,850 +0.01(+0.04%)
Aug 10, 2022 25.84 25.91 25.73 25.86 30,418 +0.17(+0.66%)
Aug 09, 2022 25.57 25.73 25.48 25.69 31,193 +0.08(+0.30%)
Aug 08, 2022 25.72 25.82 25.52 25.62 72,980 -0.15(-0.59%)
Aug 05, 2022 25.37 25.77 25.37 25.77 53,615 +0.20(+0.78%)
Aug 04, 2022 25.75 25.75 25.48 25.57 218,438 -0.24(-0.92%)
Aug 03, 2022 25.62 25.81 25.51 25.81 90,171 +0.25(+0.96%)
Aug 02, 2022 25.93 25.93 25.51 25.56 50,254 -0.43(-1.64%)
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.