Skip to main content

Nasdaq Food & Beverage ETF (NQ: FTXG )

25.73 -0.16 (-0.60%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 25.48 25.48 25.13 25.20 98,005 -0.13(-0.52%)
Aug 30, 2022 25.64 25.64 25.23 25.33 43,270 -0.36(-1.39%)
Aug 29, 2022 25.47 25.79 25.47 25.69 81,673 -0.02(-0.07%)
Aug 26, 2022 26.24 26.24 25.66 25.71 53,212 -0.55(-2.11%)
Aug 25, 2022 26.08 26.26 26.05 26.26 26,188 +0.19(+0.72%)
Aug 24, 2022 25.98 26.13 25.94 26.08 58,482 +0.07(+0.25%)
Aug 23, 2022 25.81 26.01 25.79 26.01 61,719 +0.18(+0.69%)
Aug 22, 2022 25.93 25.93 25.70 25.83 121,856 -0.25(-0.97%)
Aug 19, 2022 26.29 26.29 25.97 26.09 517,879 -0.11(-0.43%)
Aug 18, 2022 26.02 26.22 25.97 26.20 55,667 +0.12(+0.47%)
Aug 17, 2022 26.06 26.11 25.95 26.08 82,135 -0.08(-0.32%)
Aug 16, 2022 25.92 26.17 25.92 26.16 162,669 +0.10(+0.40%)
Aug 15, 2022 25.74 26.09 25.67 26.06 506,859 +0.21(+0.80%)
Aug 12, 2022 25.79 25.89 25.69 25.85 333,088 +0.18(+0.70%)
Aug 11, 2022 25.78 25.97 25.63 25.67 54,271 +0.01(+0.04%)
Aug 10, 2022 25.64 25.71 25.53 25.66 30,656 +0.17(+0.66%)
Aug 09, 2022 25.37 25.53 25.29 25.49 31,437 +0.08(+0.30%)
Aug 08, 2022 25.52 25.61 25.32 25.42 73,551 -0.15(-0.59%)
Aug 05, 2022 25.17 25.57 25.17 25.57 54,034 +0.20(+0.78%)
Aug 04, 2022 25.55 25.55 25.28 25.37 220,147 -0.23(-0.92%)
Aug 03, 2022 25.42 25.61 25.31 25.61 90,876 +0.24(+0.96%)
Aug 02, 2022 25.73 25.73 25.31 25.36 50,648 -0.42(-1.64%)
Aug 01, 2022 25.48 25.84 25.48 25.78 305,638 +0.23(+0.88%)
Jul 29, 2022 25.31 25.56 25.20 25.56 58,126 +0.29(+1.15%)
Jul 28, 2022 24.90 25.28 24.83 25.27 47,205 +0.26(+1.05%)
Jul 27, 2022 24.81 25.00 24.38 25.00 88,446 +0.15(+0.60%)
Jul 26, 2022 24.71 24.86 24.58 24.85 40,087 +0.11(+0.46%)
Jul 25, 2022 24.37 24.76 24.37 24.74 80,177 +0.30(+1.23%)
Jul 22, 2022 24.38 24.53 24.28 24.44 148,110 +0.07(+0.27%)
Jul 21, 2022 24.27 24.47 24.22 24.38 64,556 -0.08(-0.35%)
Jul 20, 2022 24.49 24.52 24.21 24.46 168,329 -0.06(-0.23%)
Jul 19, 2022 24.34 24.53 24.32 24.52 70,592 +0.35(+1.44%)
Jul 18, 2022 24.36 24.48 24.12 24.17 26,263 -0.18(-0.73%)
Jul 15, 2022 24.38 24.38 24.19 24.35 27,290 +0.18(+0.74%)
Jul 14, 2022 24.23 24.23 23.90 24.17 360,474 -0.36(-1.46%)
Jul 13, 2022 24.14 24.62 24.14 24.53 65,328 +0.20(+0.81%)
Jul 12, 2022 24.31 24.64 24.31 24.33 124,146 +0.06(+0.23%)
Jul 11, 2022 24.35 24.44 24.23 24.27 39,518 -0.07(-0.27%)
Jul 08, 2022 24.54 24.59 24.34 24.34 377,154 -0.13(-0.54%)
Jul 07, 2022 24.30 24.47 24.30 24.47 211,043 +0.25(+1.05%)
Jul 06, 2022 24.29 24.39 24.02 24.22 95,052 +0.06(+0.23%)
Jul 05, 2022 24.22 24.22 23.77 24.16 271,575 -0.21(-0.87%)
Jul 01, 2022 24.05 24.42 24.00 24.37 132,567 +0.28(+1.15%)
Jun 30, 2022 24.23 24.31 24.03 24.09 134,419 -0.27(-1.12%)
Jun 29, 2022 24.22 24.41 24.10 24.37 120,435 +0.23(+0.93%)
Jun 28, 2022 24.45 24.59 24.06 24.14 73,492 -0.15(-0.62%)
Jun 27, 2022 24.23 24.31 24.12 24.29 28,306 -0.02(-0.08%)
Jun 24, 2022 23.89 24.31 23.85 24.31 231,147 +0.77(+3.25%)
Jun 23, 2022 23.55 23.75 23.42 23.54 94,345 -0.05(-0.20%)
Jun 22, 2022 23.55 23.64 23.37 23.59 300,330 -0.10(-0.44%)
Jun 21, 2022 23.33 23.78 23.33 23.69 50,366 +0.44(+1.89%)
Jun 17, 2022 23.19 23.45 22.95 23.25 491,710 +0.01(+0.06%)
Jun 16, 2022 23.37 23.39 23.15 23.24 72,112 -0.34(-1.45%)
Jun 15, 2022 23.62 23.88 23.49 23.58 59,624 -0.07(-0.28%)
Jun 14, 2022 23.68 23.83 23.41 23.65 44,125 +0.04(+0.16%)
Jun 13, 2022 23.83 24.02 23.58 23.61 80,502 -0.66(-2.70%)
Jun 10, 2022 24.26 24.44 24.12 24.27 67,651 -0.25(-1.03%)
Jun 09, 2022 24.94 25.00 24.48 24.52 59,415 -0.35(-1.39%)
Jun 08, 2022 24.89 25.08 24.86 24.86 33,974 -0.22(-0.86%)
Jun 07, 2022 24.62 25.08 24.61 25.08 32,807 +0.24(+0.98%)
Jun 06, 2022 24.87 24.91 24.70 24.84 85,647 +0.11(+0.45%)
Jun 03, 2022 24.73 24.90 24.62 24.72 39,706 -0.15(-0.60%)
Jun 02, 2022 24.91 24.93 24.43 24.87 46,119 +0.00(+0.00%)
Jun 01, 2022 25.19 25.19 24.61 24.87 58,404 -0.43(-1.70%)
May 31, 2022 25.34 25.39 25.03 25.30 47,981 +0.01(+0.04%)
May 27, 2022 25.05 25.32 25.01 25.30 502,865 +0.19(+0.75%)
May 26, 2022 25.20 25.28 25.05 25.11 82,847 +0.04(+0.15%)
May 25, 2022 24.86 25.13 24.85 25.07 100,750 +0.09(+0.38%)
May 24, 2022 24.53 24.98 24.47 24.98 220,481 +0.34(+1.37%)
May 23, 2022 24.61 24.73 24.37 24.64 296,870 +0.40(+1.66%)
May 20, 2022 24.40 24.40 23.80 24.24 80,299 +0.12(+0.50%)
May 19, 2022 24.11 24.37 23.82 24.12 129,061 -0.27(-1.11%)
May 18, 2022 25.95 25.95 24.29 24.39 179,426 -1.68(-6.43%)
May 17, 2022 26.07 26.07 25.56 26.06 131,947 +0.10(+0.40%)
May 16, 2022 25.92 26.02 25.82 25.96 200,110 +0.17(+0.65%)
May 13, 2022 25.58 25.89 25.51 25.79 675,989 +0.37(+1.44%)
May 12, 2022 25.49 25.49 25.16 25.43 100,768 +0.03(+0.11%)
May 11, 2022 25.56 25.84 25.32 25.40 157,466 -0.08(-0.29%)
May 10, 2022 25.75 25.89 25.26 25.47 205,927 -0.12(-0.48%)
May 09, 2022 25.80 25.80 25.47 25.60 95,521 -0.23(-0.91%)
May 06, 2022 25.75 25.90 25.58 25.83 117,885 +0.08(+0.33%)
May 05, 2022 26.22 26.22 25.61 25.75 90,076 -0.44(-1.68%)
May 04, 2022 25.62 26.19 25.60 26.19 160,644 +0.51(+1.97%)
May 03, 2022 25.56 25.84 25.49 25.68 128,405 +0.05(+0.18%)
May 02, 2022 26.14 26.14 25.25 25.63 1,131,319 -0.24(-0.94%)
Apr 29, 2022 26.54 26.54 25.82 25.88 104,761 -0.65(-2.44%)
Apr 28, 2022 26.32 26.52 26.06 26.52 111,291 +0.29(+1.11%)
Apr 27, 2022 26.21 26.59 25.88 26.23 1,422,895 +0.37(+1.45%)
Apr 26, 2022 26.59 26.59 25.85 25.86 683,934 -0.39(-1.50%)
Apr 25, 2022 26.13 26.34 25.75 26.25 832,653 -0.08(-0.32%)
Apr 22, 2022 26.93 26.93 26.27 26.34 36,784,752 -0.60(-2.23%)
Apr 21, 2022 27.64 27.64 26.90 26.93 1,525,170 -0.21(-0.76%)
Apr 20, 2022 26.82 27.47 26.82 27.14 2,364,668 +0.38(+1.44%)
Apr 19, 2022 27.58 27.63 26.47 26.76 10,723 +0.30(+1.13%)
Apr 18, 2022 27.15 27.15 26.46 26.46 13,412 -0.16(-0.60%)
Apr 14, 2022 26.92 26.99 26.49 26.62 27,942 +0.21(+0.78%)
Apr 13, 2022 26.66 26.66 26.26 26.41 64,457 -0.17(-0.63%)
Apr 12, 2022 26.93 27.54 26.41 26.58 14,901 +0.52(+1.98%)
Apr 11, 2022 26.32 26.32 26.06 26.06 12,588 -0.01(-0.04%)
Apr 08, 2022 26.03 26.19 25.97 26.07 11,828 +0.15(+0.58%)
Apr 07, 2022 27.78 27.78 25.73 25.92 14,152 +0.22(+0.84%)
Apr 06, 2022 25.81 25.81 25.58 25.71 15,982 +0.11(+0.44%)
Apr 05, 2022 26.83 26.83 25.55 25.60 12,152 -0.01(-0.04%)
Apr 04, 2022 25.99 25.99 25.41 25.60 9,348 -0.09(-0.36%)
Apr 01, 2022 25.50 25.70 25.43 25.70 11,077 +0.34(+1.34%)
Mar 31, 2022 25.49 25.49 25.36 25.36 2,370 +0.13(+0.52%)
Mar 30, 2022 25.45 25.45 25.14 25.23 5,441 +0.01(+0.02%)
Mar 29, 2022 25.07 25.22 25.03 25.22 8,453 +0.03(+0.14%)
Mar 28, 2022 25.23 25.23 25.10 25.19 4,640 -0.06(-0.23%)
Mar 25, 2022 25.10 25.24 25.10 25.24 1,873 +0.32(+1.29%)
Mar 24, 2022 25.04 25.04 24.72 24.92 5,480 +0.33(+1.33%)
Mar 23, 2022 24.84 24.84 24.60 24.60 11,823 -0.10(-0.42%)
Mar 22, 2022 24.53 24.74 24.52 24.70 7,507 +0.12(+0.49%)
Mar 21, 2022 24.34 24.58 24.34 24.58 1,915 +0.24(+0.98%)
Mar 18, 2022 24.22 24.34 24.20 24.34 2,894 -0.02(-0.10%)
Mar 17, 2022 24.20 24.42 24.17 24.36 5,301 +0.26(+1.08%)
Mar 16, 2022 24.46 24.46 23.80 24.10 6,504 +0.07(+0.31%)
Mar 15, 2022 23.81 24.03 23.81 24.03 1,679 +0.02(+0.08%)
Mar 14, 2022 23.85 24.10 23.81 24.01 5,702 +0.05(+0.19%)
Mar 11, 2022 24.53 24.53 23.96 23.96 16,241 -0.22(-0.93%)
Mar 10, 2022 24.29 24.31 23.96 24.19 6,366 -0.18(-0.75%)
Mar 09, 2022 24.86 24.86 24.37 24.37 2,094 -0.00(-0.01%)
Mar 08, 2022 25.26 25.26 24.37 24.37 7,975 -0.73(-2.91%)
Mar 07, 2022 25.38 25.39 25.06 25.10 14,632 +0.05(+0.19%)
Mar 04, 2022 25.11 25.14 24.96 25.05 7,128 -0.18(-0.70%)
Mar 03, 2022 25.08 25.24 25.08 25.23 1,849 +0.22(+0.86%)
Mar 02, 2022 24.75 25.02 24.73 25.02 2,606 +0.49(+2.01%)
Mar 01, 2022 25.02 25.02 24.50 24.52 4,851 -0.14(-0.55%)
Feb 28, 2022 24.68 24.75 24.64 24.66 3,508 -0.33(-1.30%)
Feb 25, 2022 25.05 25.05 24.98 24.98 508 +0.76(+3.14%)
Feb 24, 2022 25.20 25.20 23.80 24.22 13,360 -0.62(-2.50%)
Feb 23, 2022 25.07 25.07 24.83 24.84 3,899 +0.02(+0.06%)
Feb 22, 2022 24.69 24.92 24.68 24.83 4,325 -0.01(-0.05%)
Feb 18, 2022 24.84 0 -0.01(-0.03%)
Feb 17, 2022 24.80 24.86 24.80 24.85 1,038 +0.04(+0.18%)
Feb 16, 2022 24.80 24.88 24.80 24.80 42,745 +0.07(+0.30%)
Feb 15, 2022 24.68 24.94 24.68 24.73 3,026 -0.03(-0.11%)
Feb 14, 2022 24.71 24.79 24.55 24.75 2,342 -0.08(-0.30%)
Feb 11, 2022 24.95 24.95 24.83 24.83 3,251 +0.13(+0.53%)
Feb 10, 2022 24.84 25.01 24.70 24.70 1,385 -0.32(-1.27%)
Feb 09, 2022 25.05 25.06 24.95 25.02 4,788 +0.09(+0.37%)
Feb 08, 2022 26.68 26.68 24.80 24.92 6,723 +0.22(+0.89%)
Feb 07, 2022 25.90 25.90 24.66 24.70 3,300 +0.23(+0.93%)
Feb 04, 2022 24.33 24.48 24.33 24.48 1,445 -0.20(-0.79%)
Feb 03, 2022 24.70 24.90 24.67 3,165 -0.21(-0.83%)
Feb 02, 2022 24.79 24.97 24.67 24.88 4,838 +0.22(+0.91%)
Feb 01, 2022 24.52 24.65 24.48 24.65 2,861 +0.05(+0.20%)
Jan 28, 2022 24.31 24.61 24.21 24.61 3,721 +0.30(+1.22%)
Jan 27, 2022 24.37 24.37 24.31 24.31 428 +0.03(+0.12%)
Jan 26, 2022 24.27 24.39 24.27 24.28 758 +0.10(+0.41%)
Jan 25, 2022 24.16 24.18 23.99 24.18 2,903 -0.16(-0.68%)
Jan 24, 2022 24.46 24.46 24.00 24.34 2,530 -0.21(-0.84%)
Jan 21, 2022 24.45 24.65 24.44 24.55 7,482 -0.26(-1.05%)
Jan 20, 2022 24.81 24.81 24.81 24.81 352 +0.02(+0.08%)
Jan 19, 2022 25.00 25.00 24.79 24.79 3,361 -0.13(-0.52%)
Jan 18, 2022 24.84 24.98 24.79 24.92 9,172 -0.28(-1.11%)
Jan 14, 2022 25.20 0 +0.27(+1.09%)
Jan 13, 2022 24.83 25.00 24.83 24.93 2,790 +0.20(+0.79%)
Jan 12, 2022 24.71 24.76 24.68 24.74 2,763 +0.23(+0.93%)
Jan 11, 2022 24.56 24.67 24.46 24.51 1,580 -0.13(-0.51%)
Jan 10, 2022 24.92 24.92 24.60 24.63 14,139 -0.24(-0.98%)
Jan 07, 2022 24.84 24.89 24.83 24.88 1,756 +0.21(+0.87%)
Jan 06, 2022 24.60 24.81 24.48 24.66 19,256 +0.11(+0.46%)
Jan 05, 2022 24.57 24.74 24.55 24.55 16,819 +0.07(+0.30%)
Jan 04, 2022 24.27 24.54 24.27 24.48 7,920 +0.36(+1.51%)
Jan 03, 2022 24.14 24.14 23.96 24.11 3,750 -0.05(-0.19%)
Dec 31, 2021 24.00 24.16 23.97 24.16 7,657 +0.15(+0.62%)
Dec 30, 2021 23.98 24.02 23.92 24.01 11,235 +0.01(+0.04%)
Dec 29, 2021 23.94 24.00 23.94 24.00 7,529 +0.15(+0.63%)
Dec 28, 2021 23.76 23.85 23.76 23.85 802 +0.15(+0.62%)
Dec 27, 2021 23.63 23.70 23.63 23.70 1,171 +0.14(+0.61%)
Dec 23, 2021 23.47 23.64 23.47 23.56 8,027 +0.10(+0.45%)
Dec 22, 2021 23.36 23.47 23.36 23.46 2,609 +0.06(+0.25%)
Dec 21, 2021 23.41 23.46 23.38 23.40 9,343 -0.26(-1.09%)
Dec 17, 2021 23.66 23.66 23.66 345 +0.00(+0.02%)
Dec 16, 2021 23.65 23.65 23.65 23.65 359 +0.32(+1.36%)
Dec 14, 2021 23.33 23.33 23.33 463 -0.06(-0.25%)
Dec 13, 2021 23.10 23.39 23.10 23.39 2,280 +0.20(+0.88%)
Dec 10, 2021 23.05 23.19 23.05 23.19 1,609 +0.17(+0.72%)
Dec 09, 2021 23.03 23.11 22.96 23.02 963 -0.16(-0.68%)
Dec 07, 2021 23.18 23.18 23.18 481 +0.16(+0.68%)
Dec 06, 2021 23.19 23.19 23.01 23.02 890 +0.33(+1.44%)
Dec 03, 2021 22.65 22.78 22.64 22.70 4,623 +0.13(+0.59%)
Dec 02, 2021 22.50 22.56 22.50 22.56 467 +0.29(+1.32%)
Dec 01, 2021 22.59 22.76 22.27 22.27 712 -0.21(-0.95%)
Nov 30, 2021 22.89 22.89 22.48 22.48 3,697 -0.72(-3.11%)
Nov 29, 2021 23.20 23.22 23.11 23.20 1,720 +0.07(+0.31%)
Nov 26, 2021 23.02 23.34 23.02 23.13 2,124 -0.37(-1.58%)
Nov 24, 2021 23.55 23.55 23.50 23.50 941 -0.20(-0.84%)
Nov 23, 2021 23.61 23.70 23.61 23.70 1,834 +0.23(+0.97%)
Nov 22, 2021 23.56 23.62 23.47 23.47 5,100 +0.14(+0.60%)
Nov 19, 2021 23.50 23.50 23.34 23.34 3,435 -0.24(-1.02%)
Nov 18, 2021 23.58 23.58 23.58 23.58 1,185 -0.19(-0.78%)
Nov 17, 2021 23.93 23.93 23.75 23.76 1,692 -0.22(-0.93%)
Nov 16, 2021 24.20 24.20 23.99 23.99 1,738 +0.01(+0.04%)
Nov 15, 2021 23.75 23.99 23.75 23.98 1,407 +0.20(+0.82%)
Nov 12, 2021 23.73 23.87 23.73 23.78 2,166 -0.07(-0.28%)
Nov 11, 2021 23.69 23.85 23.69 23.85 1,886 -0.01(-0.03%)
Nov 09, 2021 24.01 24.01 23.73 23.85 4,120 +0.07(+0.30%)
Nov 08, 2021 23.93 23.93 23.77 23.78 1,876 -0.11(-0.46%)
Nov 05, 2021 23.91 24.01 23.86 23.89 5,576 +0.14(+0.59%)
Nov 04, 2021 23.75 23.81 23.71 23.75 3,373 -0.08(-0.32%)
Nov 03, 2021 23.73 23.83 23.68 23.83 3,163 +0.41(+1.75%)
Nov 02, 2021 23.35 23.42 23.34 23.42 2,818 -0.07(-0.28%)
Nov 01, 2021 23.35 23.48 23.38 23.48 1,807 +0.10(+0.44%)
Oct 29, 2021 23.46 23.37 23.38 5,757 -0.04(-0.15%)
Oct 28, 2021 23.35 23.42 23.35 23.42 491 +0.37(+1.60%)
Oct 27, 2021 23.52 23.38 23.05 23.05 1,981 -0.21(-0.88%)
Oct 26, 2021 23.32 23.32 23.25 23.25 1,801 -0.06(-0.27%)
Oct 25, 2021 23.26 23.35 23.26 23.32 2,712 +0.01(+0.06%)
Oct 22, 2021 23.20 23.30 23.20 23.30 1,370 +0.16(+0.67%)
Oct 21, 2021 23.20 23.20 23.15 23.15 2,156 -0.09(-0.41%)
Oct 20, 2021 23.16 23.29 23.16 23.24 1,266 +0.19(+0.81%)
Oct 19, 2021 23.00 23.06 23.00 23.06 340 +0.14(+0.60%)
Oct 18, 2021 23.02 23.08 22.89 22.92 5,812 -0.17(-0.71%)
Oct 14, 2021 23.08 23.08 23.08 444 +0.24(+1.05%)
Oct 12, 2021 22.84 22.84 22.84 204 -0.02(-0.08%)
Oct 11, 2021 22.89 22.89 22.86 22.86 1,202 -0.02(-0.08%)
Oct 08, 2021 22.88 22.88 22.88 22.88 344 -0.01(-0.04%)
Oct 07, 2021 22.88 23.09 22.88 22.89 2,322 +0.09(+0.41%)
Oct 06, 2021 22.61 22.80 22.61 22.80 652 +0.12(+0.52%)
Oct 05, 2021 22.53 22.73 22.53 22.68 1,639 +0.17(+0.76%)
Oct 04, 2021 22.51 22.51 22.51 22.51 405 +0.02(+0.08%)
Oct 01, 2021 22.49 22.58 22.49 22.49 1,161 -0.11(-0.49%)
Sep 30, 2021 22.60 22.60 22.60 22.60 1,560 +0.17(+0.74%)
Sep 28, 2021 22.44 22.44 22.44 212 -0.17(-0.74%)
Sep 27, 2021 22.42 22.64 22.42 22.60 1,290 +0.20(+0.91%)
Sep 24, 2021 22.47 22.47 22.40 22.40 854 -0.08(-0.35%)
Sep 23, 2021 22.45 22.59 22.45 22.48 2,548 +0.10(+0.45%)
Sep 22, 2021 22.49 22.56 22.36 22.38 3,156 +0.15(+0.67%)
Sep 21, 2021 22.23 22.25 22.23 22.23 885 -0.13(-0.58%)
Sep 20, 2021 22.38 22.43 22.36 22.36 2,937 -0.53(-2.30%)
Sep 17, 2021 22.88 22.88 22.88 22.88 397 +0.12(+0.52%)
Sep 16, 2021 22.61 22.86 22.61 22.77 13,492 +0.02(+0.09%)
Sep 15, 2021 22.65 22.75 22.65 22.75 532 +0.33(+1.48%)
Sep 14, 2021 22.45 22.45 22.41 22.41 1,003 -0.26(-1.14%)
Sep 13, 2021 22.73 22.73 22.64 22.67 4,435 +0.24(+1.08%)
Sep 10, 2021 22.43 22.54 22.43 22.43 780 -0.22(-0.95%)
Sep 08, 2021 22.64 22.64 22.64 245 +0.16(+0.72%)
Sep 07, 2021 22.86 22.86 22.48 22.48 1,683 -0.26(-1.15%)
Sep 03, 2021 22.67 22.74 22.67 22.74 313 -0.06(-0.28%)
Sep 02, 2021 22.92 22.94 22.81 22.81 266 -0.00(-0.01%)
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.