Skip to main content

Nasdaq Food & Beverage ETF (NQ: FTXG )

24.80 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 25.54 25.59 25.23 25.50 47,610 +0.01(+0.04%)
May 27, 2022 25.25 25.52 25.20 25.49 498,970 +0.19(+0.75%)
May 26, 2022 25.40 25.47 25.25 25.30 82,206 +0.04(+0.15%)
May 25, 2022 25.06 25.32 25.04 25.27 99,969 +0.09(+0.38%)
May 24, 2022 24.72 25.17 24.66 25.17 218,773 +0.34(+1.37%)
May 23, 2022 24.80 24.93 24.56 24.83 294,570 +0.41(+1.66%)
May 20, 2022 24.59 24.59 23.98 24.43 79,677 +0.12(+0.50%)
May 19, 2022 24.29 24.56 24.00 24.30 128,061 -0.27(-1.11%)
May 18, 2022 26.15 26.15 24.48 24.58 178,036 -1.69(-6.43%)
May 17, 2022 26.28 26.28 25.76 26.27 130,925 +0.10(+0.40%)
May 16, 2022 26.13 26.22 26.02 26.16 198,560 +0.17(+0.65%)
May 13, 2022 25.78 26.09 25.71 25.99 670,752 +0.37(+1.44%)
May 12, 2022 25.69 25.69 25.35 25.63 99,987 +0.03(+0.11%)
May 11, 2022 25.76 26.05 25.52 25.60 156,246 -0.08(-0.29%)
May 10, 2022 25.96 26.09 25.46 25.67 204,332 -0.12(-0.48%)
May 09, 2022 26.00 26.00 25.67 25.80 94,781 -0.24(-0.91%)
May 06, 2022 25.96 26.11 25.78 26.03 116,972 +0.08(+0.33%)
May 05, 2022 26.43 26.43 25.81 25.95 89,378 -0.44(-1.68%)
May 04, 2022 25.82 26.39 25.80 26.39 159,399 +0.51(+1.97%)
May 03, 2022 25.76 26.05 25.68 25.88 127,411 +0.05(+0.18%)
May 02, 2022 26.34 26.34 25.45 25.83 1,122,556 -0.25(-0.94%)
Apr 29, 2022 26.75 26.75 26.02 26.08 103,950 -0.65(-2.44%)
Apr 28, 2022 26.52 26.73 26.27 26.73 110,429 +0.29(+1.11%)
Apr 27, 2022 26.42 26.80 26.08 26.44 1,411,874 +0.38(+1.45%)
Apr 26, 2022 26.80 26.80 26.05 26.06 678,636 -0.40(-1.50%)
Apr 25, 2022 26.33 26.55 25.95 26.46 826,203 -0.08(-0.32%)
Apr 22, 2022 27.14 27.14 26.47 26.54 36,499,820 -0.60(-2.23%)
Apr 21, 2022 27.85 27.85 27.11 27.14 1,513,356 -0.21(-0.76%)
Apr 20, 2022 27.03 27.68 27.03 27.35 2,346,352 +0.39(+1.43%)
Apr 19, 2022 27.80 27.84 26.67 26.97 10,640 +0.30(+1.13%)
Apr 18, 2022 27.36 27.36 26.66 26.66 13,308 -0.16(-0.60%)
Apr 14, 2022 27.13 27.20 26.70 26.82 27,726 +0.21(+0.78%)
Apr 13, 2022 26.87 26.87 26.47 26.62 63,958 -0.17(-0.63%)
Apr 12, 2022 27.14 27.76 26.62 26.79 14,786 +0.52(+1.98%)
Apr 11, 2022 26.52 26.52 26.27 26.27 12,490 -0.01(-0.04%)
Apr 08, 2022 26.23 26.39 26.17 26.28 11,737 +0.15(+0.58%)
Apr 07, 2022 27.99 27.99 25.93 26.13 14,042 +0.22(+0.84%)
Apr 06, 2022 26.01 26.01 25.78 25.91 15,858 +0.11(+0.44%)
Apr 05, 2022 27.04 27.04 25.75 25.80 12,058 -0.01(-0.04%)
Apr 04, 2022 26.19 26.19 25.61 25.80 9,275 -0.09(-0.36%)
Apr 01, 2022 25.70 25.90 25.63 25.90 10,991 +0.34(+1.34%)
Mar 31, 2022 25.69 25.69 25.56 25.56 2,352 +0.13(+0.52%)
Mar 30, 2022 25.64 25.64 25.33 25.42 5,399 +0.01(+0.02%)
Mar 29, 2022 25.27 25.42 25.23 25.42 8,388 +0.03(+0.14%)
Mar 28, 2022 25.43 25.43 25.30 25.38 4,604 -0.06(-0.23%)
Mar 25, 2022 25.30 25.44 25.30 25.44 1,859 +0.32(+1.29%)
Mar 24, 2022 25.23 25.23 24.91 25.12 5,438 +0.33(+1.33%)
Mar 23, 2022 25.03 25.03 24.79 24.79 11,732 -0.10(-0.42%)
Mar 22, 2022 24.72 24.93 24.71 24.89 7,449 +0.12(+0.49%)
Mar 21, 2022 24.53 24.77 24.53 24.77 1,900 +0.24(+0.98%)
Mar 18, 2022 24.41 24.53 24.39 24.53 2,872 -0.02(-0.10%)
Mar 17, 2022 24.39 24.61 24.36 24.55 5,260 +0.26(+1.08%)
Mar 16, 2022 24.65 24.65 23.99 24.29 6,454 +0.08(+0.31%)
Mar 15, 2022 24.00 24.22 24.00 24.21 1,666 +0.02(+0.08%)
Mar 14, 2022 24.04 24.29 23.99 24.20 5,658 +0.05(+0.20%)
Mar 11, 2022 24.72 24.72 24.15 24.15 16,115 -0.23(-0.93%)
Mar 10, 2022 24.48 24.50 24.15 24.37 6,317 -0.18(-0.75%)
Mar 09, 2022 25.05 25.05 24.56 24.56 2,078 -0.00(-0.01%)
Mar 08, 2022 25.46 25.46 24.56 24.56 7,913 -0.74(-2.91%)
Mar 07, 2022 25.58 25.59 25.26 25.30 14,519 +0.05(+0.19%)
Mar 04, 2022 25.31 25.33 25.16 25.25 7,073 -0.18(-0.70%)
Mar 03, 2022 25.28 25.44 25.28 25.43 1,834 +0.22(+0.86%)
Mar 02, 2022 24.95 25.21 24.93 25.21 2,586 +0.50(+2.01%)
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.