Skip to main content

Nasdaq Food & Beverage ETF (NQ: FTXG )

25.89 +0.01 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 23.71 23.75 23.36 23.42 109,022 -0.26(-1.11%)
Sep 29, 2022 23.91 23.95 23.50 23.69 45,723 -0.26(-1.10%)
Sep 28, 2022 23.72 24.07 23.54 23.95 84,343 +0.41(+1.72%)
Sep 27, 2022 23.98 24.11 23.53 23.55 154,968 -0.25(-1.07%)
Sep 26, 2022 23.87 24.11 23.79 23.80 189,185 -0.09(-0.39%)
Sep 23, 2022 24.23 24.23 23.72 23.89 342,747 -0.48(-1.97%)
Sep 22, 2022 24.54 24.59 24.38 24.38 105,598 -0.11(-0.46%)
Sep 21, 2022 24.49 24.85 24.38 24.49 46,677 +0.18(+0.74%)
Sep 20, 2022 24.34 24.37 24.15 24.31 57,161 -0.14(-0.58%)
Sep 19, 2022 24.10 24.50 24.10 24.45 373,071 +0.19(+0.78%)
Sep 16, 2022 24.16 24.26 24.07 24.26 67,563 -0.03(-0.11%)
Sep 15, 2022 24.35 24.49 24.23 24.29 61,274 -0.09(-0.36%)
Sep 14, 2022 24.56 24.56 24.31 24.38 102,472 -0.09(-0.38%)
Sep 13, 2022 24.80 25.05 24.44 24.47 64,686 -0.65(-2.58%)
Sep 12, 2022 25.19 25.25 25.08 25.12 68,599 -0.06(-0.22%)
Sep 09, 2022 25.12 25.28 24.92 25.17 281,814 +0.19(+0.75%)
Sep 08, 2022 24.92 24.99 24.58 24.99 65,345 -0.07(-0.26%)
Sep 07, 2022 24.58 25.05 24.49 25.05 192,038 +0.57(+2.34%)
Sep 06, 2022 24.92 24.95 24.48 24.48 77,145 -0.45(-1.81%)
Sep 02, 2022 25.17 25.40 24.84 24.93 134,097 -0.18(-0.71%)
Sep 01, 2022 24.90 25.11 24.75 25.11 200,899 -0.09(-0.37%)
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%)
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.