Skip to main content

Nasdaq Food & Beverage ETF (NQ: FTXG )

24.84 -0.28 (-1.11%)
Official Closing Price Updated: 4:15 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 25.14 25.19 24.77 24.84 102,804 -0.28(-1.11%)
Sep 29, 2022 25.36 25.40 24.92 25.12 43,115 -0.28(-1.10%)
Sep 28, 2022 25.16 25.53 24.96 25.40 79,533 +0.43(+1.72%)
Sep 27, 2022 25.43 25.57 24.95 24.97 146,129 -0.27(-1.07%)
Sep 26, 2022 25.31 25.57 25.23 25.24 178,394 -0.10(-0.39%)
Sep 23, 2022 25.70 25.70 25.15 25.34 323,197 -0.61(-2.35%)
Sep 22, 2022 26.12 26.18 25.95 25.95 99,191 -0.12(-0.46%)
Sep 21, 2022 26.07 26.46 25.95 26.07 43,845 +0.19(+0.74%)
Sep 20, 2022 25.91 25.94 25.70 25.88 53,693 -0.15(-0.58%)
Sep 19, 2022 25.66 26.08 25.66 26.03 350,436 +0.20(+0.78%)
Sep 16, 2022 25.72 25.83 25.62 25.83 63,464 -0.03(-0.11%)
Sep 15, 2022 25.92 26.07 25.80 25.86 57,557 -0.09(-0.36%)
Sep 14, 2022 26.15 26.15 25.88 25.95 96,255 -0.10(-0.38%)
Sep 13, 2022 26.40 26.67 26.02 26.05 60,762 -0.69(-2.58%)
Sep 12, 2022 26.82 26.88 26.70 26.74 64,437 -0.06(-0.22%)
Sep 09, 2022 26.74 26.91 26.53 26.80 264,716 +0.20(+0.75%)
Sep 08, 2022 26.53 26.60 26.17 26.60 61,381 -0.07(-0.26%)
Sep 07, 2022 26.17 26.67 26.07 26.67 180,387 +0.61(+2.34%)
Sep 06, 2022 26.53 26.56 26.06 26.06 72,465 -0.48(-1.81%)
Sep 02, 2022 26.80 27.04 26.44 26.54 125,961 -0.19(-0.71%)
Sep 01, 2022 26.51 26.73 26.35 26.73 188,710 -0.10(-0.37%)
Aug 31, 2022 27.13 27.13 26.75 26.83 92,059 -0.14(-0.52%)
Aug 30, 2022 27.30 27.30 26.86 26.97 40,645 -0.38(-1.39%)
Aug 29, 2022 27.12 27.46 27.12 27.35 76,718 -0.02(-0.07%)
Aug 26, 2022 27.93 27.93 27.32 27.37 49,984 -0.59(-2.11%)
Aug 25, 2022 27.76 27.96 27.73 27.96 24,600 +0.20(+0.72%)
Aug 24, 2022 27.66 27.82 27.62 27.76 54,934 +0.07(+0.25%)
Aug 23, 2022 27.48 27.69 27.45 27.69 57,975 +0.19(+0.69%)
Aug 22, 2022 27.61 27.61 27.36 27.50 114,463 -0.27(-0.97%)
Aug 19, 2022 27.99 27.99 27.65 27.77 486,458 -0.12(-0.43%)
Aug 18, 2022 27.70 27.91 27.65 27.89 52,290 +0.13(+0.47%)
Aug 17, 2022 27.74 27.80 27.63 27.76 77,152 -0.09(-0.32%)
Aug 16, 2022 27.59 27.86 27.59 27.85 152,800 +0.11(+0.40%)
Aug 15, 2022 27.40 27.78 27.33 27.74 476,106 +0.22(+0.80%)
Aug 12, 2022 27.46 27.57 27.35 27.52 312,879 +0.19(+0.70%)
Aug 11, 2022 27.44 27.65 27.29 27.33 50,979 +0.01(+0.04%)
Aug 10, 2022 27.30 27.37 27.18 27.32 28,796 +0.18(+0.66%)
Aug 09, 2022 27.01 27.18 26.92 27.14 29,530 +0.08(+0.30%)
Aug 08, 2022 27.17 27.27 26.96 27.06 69,089 -0.16(-0.59%)
Aug 05, 2022 26.80 27.22 26.80 27.22 50,756 +0.21(+0.78%)
Aug 04, 2022 27.20 27.20 26.91 27.01 206,790 -0.25(-0.92%)
Aug 03, 2022 27.06 27.26 26.95 27.26 85,363 +0.26(+0.96%)
Aug 02, 2022 27.39 27.39 26.95 27.00 47,575 -0.45(-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.