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

Nasdaq Food & Beverage ETF (NQ: FTXG )

25.05 +0.20 (+0.81%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 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 (%)
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%)
Feb 06, 2018 17.77 17.77 17.77 3 -1.14(-6.02%)
Jan 26, 2018 18.91 18.91 18.91 11 +0.23(+1.24%)
Jan 22, 2018 18.68 18.68 18.68 0 +0.15(+0.80%)
Jan 17, 2018 18.53 18.53 18.53 42 -0.05(-0.29%)
Jan 11, 2018 18.58 18.58 18.58 7 +0.08(+0.42%)
Jan 10, 2018 18.54 18.54 18.51 18.51 543 +0.56(+3.11%)
Jan 09, 2018 17.95 17.95 17.95 17.95 374 -0.56(-3.03%)
Jan 08, 2018 18.59 18.59 18.51 18.51 902 -0.04(-0.19%)
Jan 05, 2018 18.54 18.58 18.54 18.54 4,312 +0.12(+0.63%)
Jan 03, 2018 18.43 18.43 18.43 1 -0.10(-0.53%)
Jan 02, 2018 18.53 18.53 18.53 18.53 282 +0.06(+0.34%)
Dec 22, 2017 18.46 18.46 18.46 0 +0.09(+0.48%)
Dec 20, 2017 18.38 18.38 18.38 95 -0.19(-1.04%)
Dec 19, 2017 18.46 18.57 18.46 18.57 526 +0.24(+1.31%)
Dec 13, 2017 18.33 18.33 18.33 32 -0.14(-0.75%)
Dec 12, 2017 18.47 18.47 18.47 18.47 246 +0.11(+0.63%)
Dec 11, 2017 18.35 18.35 18.35 18.35 226 +0.04(+0.22%)
Dec 08, 2017 18.35 18.35 18.31 18.31 2,104 -0.05(-0.25%)
Dec 07, 2017 18.36 18.36 18.36 18.36 609 +0.05(+0.25%)
Dec 05, 2017 18.31 18.31 18.31 12 +0.01(+0.05%)
Dec 01, 2017 18.30 18.30 18.30 10 +0.17(+0.93%)
Nov 29, 2017 18.14 18.14 18.14 0 +0.16(+0.88%)
Nov 28, 2017 17.96 17.98 17.96 17.98 974 +0.25(+1.39%)
Nov 16, 2017 17.73 17.73 17.73 14 +0.30(+1.70%)
Nov 09, 2017 17.43 17.43 17.43 45 +0.23(+1.33%)
Nov 07, 2017 17.20 17.20 17.20 24 +0.05(+0.28%)
Nov 06, 2017 17.17 17.21 17.16 17.16 2,062 -0.14(-0.82%)
Nov 03, 2017 17.51 17.51 17.30 17.30 831 -0.22(-1.28%)
Nov 01, 2017 17.52 17.52 17.52 5 +0.22(+1.29%)
Oct 30, 2017 17.30 17.30 17.30 2 -0.08(-0.46%)
Oct 27, 2017 17.38 17.38 17.32 17.38 505 -0.08(-0.46%)
Oct 26, 2017 17.38 17.46 17.38 17.46 468 -0.11(-0.65%)
Oct 25, 2017 17.59 17.59 17.57 17.57 646 +0.00(+0.00%)
Oct 24, 2017 17.57 17.57 17.57 17.57 114 -0.04(-0.25%)
Oct 19, 2017 17.62 17.62 17.62 1 +0.18(+1.01%)
Oct 18, 2017 17.44 17.44 17.44 17.44 392 -0.27(-1.52%)
Oct 13, 2017 17.71 17.71 17.71 163 +0.16(+0.93%)
Oct 11, 2017 17.55 17.55 17.55 2 +0.06(+0.36%)
Oct 10, 2017 17.46 17.48 17.45 17.48 26,277 -0.12(-0.70%)
Oct 05, 2017 17.61 17.61 17.61 1 +0.14(+0.77%)
Oct 02, 2017 17.47 17.47 17.47 0 +0.02(+0.13%)
Sep 29, 2017 17.45 17.45 17.45 17.45 342 +0.14(+0.79%)
Sep 27, 2017 17.31 17.31 17.31 1 +0.04(+0.23%)
Sep 25, 2017 17.27 17.27 17.27 0 -0.07(-0.43%)
Sep 20, 2017 17.34 17.34 17.34 0 -0.22(-1.25%)
Sep 19, 2017 17.57 17.57 17.56 17.56 440 +0.10(+0.55%)
Sep 14, 2017 17.47 17.47 17.47 0 -0.18(-1.05%)
Sep 13, 2017 17.69 17.69 17.64 17.65 1,510 -0.07(-0.42%)
Sep 11, 2017 17.73 17.73 17.73 1 +0.12(+0.68%)
Sep 07, 2017 17.61 17.61 17.61 5 -0.02(-0.10%)
Sep 06, 2017 17.56 17.63 17.56 17.63 1,131 +0.14(+0.80%)
Sep 05, 2017 17.46 17.49 17.46 17.49 1,960 +0.08(+0.48%)
Aug 31, 2017 17.40 17.40 17.40 0 +0.00(+0.00%)
Aug 30, 2017 17.40 17.40 17.40 17.40 227 +0.07(+0.38%)
Aug 29, 2017 17.34 17.34 17.34 17.34 114 -0.02(-0.10%)
Aug 28, 2017 17.35 17.35 17.35 17.35 201 -0.13(-0.76%)
Aug 25, 2017 17.49 17.49 17.49 17.49 624 -0.33(-1.83%)
Aug 22, 2017 17.81 17.81 17.81 57 -0.02(-0.10%)
Aug 17, 2017 17.83 17.83 17.83 2 -0.04(-0.23%)
Aug 16, 2017 17.87 17.87 17.87 17.87 281 -0.02(-0.13%)
Aug 14, 2017 17.89 17.89 17.89 0 +0.16(+0.91%)
Aug 11, 2017 17.73 17.73 17.73 17.73 21,820 +0.04(+0.20%)
Aug 10, 2017 17.66 17.70 17.66 17.70 2,227 +0.07(+0.39%)
Aug 09, 2017 17.67 17.67 17.63 17.63 1,136 -0.24(-1.35%)
Aug 07, 2017 17.87 17.87 17.87 5 +0.14(+0.77%)
Aug 04, 2017 17.73 17.73 17.72 17.73 3,900 -0.35(-1.95%)
Jul 31, 2017 18.08 18.08 18.08 2 +0.13(+0.74%)
Jul 28, 2017 18.24 18.24 17.93 17.95 1,306 -0.20(-1.11%)
Jul 26, 2017 18.15 18.15 18.15 0 +0.10(+0.58%)
Jul 25, 2017 18.05 18.05 18.05 18.05 1,141 +0.14(+0.78%)
Jul 24, 2017 17.89 17.95 17.89 17.91 4,480 +0.01(+0.06%)
Jul 21, 2017 17.87 17.90 17.87 17.90 379 +0.08(+0.45%)
Jul 20, 2017 17.84 17.87 17.82 17.82 1,523 +0.04(+0.25%)
Jul 19, 2017 17.78 17.78 17.77 17.78 17,228 +0.01(+0.05%)
Jul 17, 2017 17.77 17.77 17.77 0 +0.11(+0.65%)
Jul 14, 2017 17.61 17.73 17.61 17.65 39,852 +0.13(+0.72%)
Jul 13, 2017 17.49 17.53 17.49 17.53 1,317 +0.06(+0.33%)
Jul 12, 2017 17.49 17.52 17.45 17.47 108,067 +0.01(+0.05%)
Jul 10, 2017 17.46 17.46 17.46 28 -0.18(-1.00%)
Jul 07, 2017 17.64 17.64 17.64 17.64 244 +0.16(+0.94%)
Jul 06, 2017 17.61 17.61 17.46 17.47 7,719 -0.14(-0.78%)
Jul 05, 2017 17.69 17.72 17.61 17.61 64,165 -0.14(-0.79%)
Jul 03, 2017 17.75 17.75 17.75 17.75 275 +0.05(+0.26%)
Jun 30, 2017 17.66 17.70 17.66 17.70 1,750 +0.11(+0.62%)
Jun 29, 2017 17.77 17.77 17.59 17.59 1,183 -0.27(-1.50%)
Jun 28, 2017 17.86 17.86 17.86 17.86 2,304 +0.11(+0.64%)
Jun 27, 2017 17.83 17.83 17.75 17.75 2,048 -0.17(-0.97%)
Jun 26, 2017 17.91 17.92 17.91 17.92 1,757 +0.08(+0.42%)
Jun 23, 2017 17.83 17.85 17.83 17.85 2,982 -0.05(-0.28%)
Jun 22, 2017 17.90 17.90 17.90 17.90 430 +0.01(+0.05%)
Jun 21, 2017 17.89 17.89 17.89 17.89 908 -0.04(-0.25%)
Jun 20, 2017 17.93 17.93 17.93 17.93 328 +0.07(+0.39%)
Jun 16, 2017 17.86 17.86 17.86 88 -0.35(-1.93%)
Jun 15, 2017 18.22 18.22 18.22 18.22 166 +0.07(+0.40%)
Jun 14, 2017 18.22 18.28 18.14 18.14 1,345 -0.01(-0.07%)
Jun 13, 2017 18.17 18.17 18.16 18.16 581 +0.08(+0.45%)
Jun 08, 2017 18.08 18.08 18.08 74 -0.11(-0.62%)
Jun 07, 2017 18.19 18.19 18.19 18.19 544 +0.01(+0.08%)
Jun 06, 2017 18.17 18.17 18.17 18.17 318 +0.09(+0.51%)
Jun 05, 2017 18.08 18.08 18.08 18.08 158 -0.16(-0.89%)
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.