Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020		19.50	19.50	19.50	462	+0.00(+0.00%)
Oct 29, 2020	19.86	19.86	19.46	19.50	898	-0.15(-0.75%)
Oct 28, 2020	19.86	19.86	19.65	19.65	518	-0.78(-3.83%)
Oct 27, 2020	20.44	20.44	20.44	20.44	435	+0.18(+0.86%)
Oct 26, 2020	20.26	20.26	20.26	20.26	344	-0.28(-1.34%)
Oct 23, 2020	20.54	20.54	20.54	20.54	108	+0.53(+2.62%)
Oct 22, 2020		20.01	20.01	20.01	72	+0.00(+0.00%)
Oct 21, 2020	20.01	20.01	20.01	20.01	340	-0.28(-1.38%)
Oct 20, 2020		20.29	20.29	20.29	41	+0.00(+0.00%)
Oct 19, 2020	20.55	20.55	20.29	20.29	136	-0.20(-0.96%)
Oct 16, 2020	20.49	20.51	20.49	20.49	759	+0.50(+2.52%)
Oct 15, 2020		19.98	19.98	19.98	132	+0.00(+0.00%)
Oct 14, 2020		19.98	19.98	19.98	188	+0.00(+0.00%)
Oct 13, 2020		19.98	19.98	19.98	98	+0.00(+0.00%)
Oct 12, 2020		19.98	19.98	19.98	5	+0.00(+0.00%)
Oct 09, 2020		19.98	19.98	19.98	24	+0.00(+0.00%)
Oct 08, 2020	19.74	20.00	19.74	19.98	2,943	+0.12(+0.60%)
Oct 07, 2020	19.75	19.91	19.75	19.86	912	+0.18(+0.91%)
Oct 06, 2020	19.70	19.77	19.68	19.68	1,642	+0.27(+1.40%)
Oct 05, 2020		19.41	19.41	19.41	83	+0.00(+0.00%)
Oct 02, 2020		19.41	19.41	19.41	377	+0.00(+0.00%)
Oct 01, 2020	19.41	19.41	19.41	19.41	468	+0.32(+1.66%)
Sep 30, 2020		19.10	19.10	19.10	55	+0.00(+0.00%)
Sep 29, 2020	19.10	19.10	19.05	19.10	1,255	-0.04(-0.20%)
Sep 28, 2020	19.17	19.17	19.14	19.14	1,229	+0.22(+1.17%)
Sep 25, 2020	18.68	18.91	18.68	18.91	3,254	+0.33(+1.79%)
Sep 24, 2020	18.59	18.60	18.57	18.58	1,016	-0.14(-0.72%)
Sep 23, 2020	18.91	18.91	18.72	18.72	713	+0.01(+0.05%)
Sep 22, 2020		18.71	18.71	18.71	31	+0.00(+0.00%)
Sep 21, 2020	18.77	19.09	18.71	18.71	1,355	-0.69(-3.57%)
Sep 18, 2020	19.33	19.40	19.32	19.40	1,416	-0.07(-0.35%)
Sep 17, 2020		19.47	19.47	19.47	73	+0.00(+0.00%)
Sep 16, 2020	19.47	19.47	19.47	19.47	319	+0.02(+0.10%)
Sep 15, 2020		19.45	19.45	19.45	118	+0.00(+0.00%)
Sep 14, 2020	19.04	19.45	19.04	19.45	1,967	-0.04(-0.19%)
Sep 11, 2020		19.49	19.49	19.49	182	+0.00(+0.00%)
Sep 10, 2020	19.34	19.53	19.34	19.49	890	+0.23(+1.19%)
Sep 09, 2020	19.26	19.26	19.26	19.26	347	-0.13(-0.66%)
Sep 08, 2020	19.99	19.99	19.39	19.39	553	-0.33(-1.66%)
Sep 04, 2020	19.54	19.71	19.54	19.71	217	+0.03(+0.17%)
Sep 03, 2020	20.04	20.16	19.68	19.68	2,049	-0.29(-1.47%)
Sep 02, 2020	19.85	19.98	19.85	19.98	447	+0.28(+1.40%)
Sep 01, 2020	19.68	19.70	19.68	19.70	335	-0.09(-0.47%)
Aug 31, 2020	19.88	19.88	19.72	19.79	1,392	-0.14(-0.68%)
Aug 28, 2020	19.93	19.93	19.93	19.93	435	-0.03(-0.14%)
Aug 27, 2020	19.94	19.96	19.88	19.96	1,329	+0.24(+1.21%)
Aug 26, 2020	19.75	19.79	19.67	19.72	1,400	+0.03(+0.14%)
Aug 25, 2020	19.66	19.69	19.66	19.69	1,463	+0.10(+0.52%)
Aug 24, 2020	19.61	19.61	19.59	19.59	607	-0.27(-1.38%)
Aug 21, 2020		19.87	19.87	19.87	140	+0.00(+0.00%)
Aug 20, 2020		19.87	19.87	19.87	67	+0.00(+0.00%)
Aug 19, 2020	19.55	19.87	19.55	19.87	172	+0.32(+1.65%)
Aug 18, 2020	19.65	19.65	19.54	19.54	1,505	-0.06(-0.29%)
Aug 17, 2020	19.65	19.65	19.60	19.60	550	+0.06(+0.33%)
Aug 14, 2020	19.53	19.54	19.53	19.54	1,089	+0.28(+1.46%)
Aug 13, 2020		19.26	19.26	19.26	2	+0.00(+0.00%)
Aug 12, 2020		19.26	19.26	19.26	59	+0.00(+0.00%)
Aug 11, 2020	19.45	19.72	19.26	19.26	4,733	-0.10(-0.53%)
Aug 10, 2020	19.40	19.40	19.36	19.36	1,317	+0.14(+0.74%)
Aug 07, 2020		19.22	19.22	19.22	64	+0.00(+0.00%)
Aug 06, 2020	19.22	19.22	19.17	19.22	1,402	+0.05(+0.25%)
Aug 05, 2020		19.17	19.17	19.17	219	+0.00(+0.00%)
Aug 04, 2020		19.17	19.17	19.17	2	+0.00(+0.00%)
Aug 03, 2020	20.22	20.22	18.99	19.17	1,551	+0.09(+0.48%)
Jul 31, 2020		19.08	19.08	19.08	37	+0.00(+0.00%)
Jul 30, 2020	19.10	19.10	19.08	19.08	1,629	-0.18(-0.93%)
Jul 29, 2020	19.28	19.31	19.26	19.26	774	+0.16(+0.82%)
Jul 28, 2020	19.22	19.22	19.10	19.10	605	+0.19(+0.99%)
Jul 27, 2020		18.91	18.91	18.91	98	+0.00(+0.00%)
Jul 24, 2020	18.91	18.91	18.91	18.91	108	+0.07(+0.39%)
Jul 23, 2020	18.40	19.01	18.40	18.84	3,921	+0.12(+0.64%)
Jul 22, 2020	18.61	18.72	18.54	18.72	613	+0.12(+0.66%)
Jul 21, 2020	18.72	18.72	18.60	18.60	3,662	+0.16(+0.85%)
Jul 20, 2020	18.39	18.44	18.39	18.44	12,062	-0.23(-1.24%)
Jul 17, 2020	18.34	18.67	18.34	18.67	1,743	+0.33(+1.81%)
Jul 16, 2020	18.34	18.34	18.33	18.34	1,191	+0.00(+0.00%)
Jul 15, 2020	18.31	18.34	18.31	18.34	2,237	+0.21(+1.14%)
Jul 14, 2020		18.13	18.13	18.13	22	+0.00(+0.00%)
Jul 13, 2020	17.89	18.13	17.89	18.13	460	+0.27(+1.49%)
Jul 10, 2020	17.82	17.87	17.82	17.87	108	+0.33(+1.88%)
Jul 09, 2020	17.61	17.61	17.44	17.54	1,681	-0.23(-1.29%)
Jul 08, 2020	17.85	17.85	17.76	17.76	312	-0.11(-0.62%)
Jul 07, 2020	17.84	17.87	17.79	17.87	477	+0.02(+0.09%)
Jul 06, 2020	18.31	18.31	17.84	17.86	831	+0.09(+0.53%)
Jul 02, 2020	17.82	17.82	17.76	17.76	653	+0.05(+0.26%)
Jul 01, 2020	17.72	17.72	17.72	17.72	406	+0.03(+0.19%)
Jun 30, 2020	17.70	17.70	17.68	17.68	228	+0.27(+1.57%)
Jun 29, 2020	17.44	17.46	17.41	17.41	12,503	+0.34(+2.02%)
Jun 26, 2020	17.39	17.39	17.07	17.07	1,525	-0.40(-2.29%)
Jun 25, 2020	17.39	17.47	17.37	17.47	2,538	+0.00(+0.02%)
Jun 24, 2020	18.47	18.47	17.46	17.46	12,337	-0.25(-1.43%)
Jun 23, 2020	17.92	17.92	17.72	17.72	815	-0.08(-0.47%)
Jun 22, 2020	17.76	17.80	17.76	17.80	460	-0.03(-0.16%)
Jun 19, 2020	18.11	18.11	17.83	17.83	328	+0.46(+2.63%)
Jun 18, 2020		17.37	17.37	17.37	121	+0.00(+0.00%)
Jun 17, 2020		17.37	17.37	17.37	353	+0.00(+0.00%)
Jun 16, 2020		17.37	17.37	17.37	118	+0.00(+0.00%)
Jun 15, 2020		17.37	17.37	17.37	611	+0.00(+0.00%)
Jun 12, 2020	17.22	17.37	17.20	17.37	1,640	+0.18(+1.06%)
Jun 11, 2020	17.53	17.53	17.19	17.19	400	-0.97(-5.36%)
Jun 10, 2020	18.19	18.23	18.16	18.16	2,650	-0.20(-1.11%)
Jun 09, 2020	18.40	18.44	18.20	18.37	979	-0.25(-1.33%)
Jun 08, 2020	18.36	18.62	18.36	18.62	791	+0.36(+1.95%)
Jun 05, 2020	17.78	18.28	17.78	18.26	1,531	+0.50(+2.83%)
Jun 04, 2020	17.87	17.94	17.76	17.76	1,957	-0.16(-0.92%)
Jun 03, 2020	18.03	18.03	17.92	17.92	1,444	+0.04(+0.25%)
Jun 02, 2020	17.79	17.88	17.74	17.88	1,278	+0.03(+0.17%)
Jun 01, 2020	17.71	17.92	17.71	17.85	1,256	+0.14(+0.79%)
May 29, 2020	17.44	17.71	17.41	17.71	1,968	+0.16(+0.91%)
May 28, 2020	17.37	17.62	17.35	17.55	10,956	+0.18(+1.03%)
May 27, 2020	17.31	17.37	17.20	17.37	1,653	+0.27(+1.58%)
May 26, 2020	16.75	17.37	16.75	17.10	20,102	+0.05(+0.32%)
May 22, 2020	17.01	17.06	16.96	17.04	1,749	+0.00(+0.00%)
May 21, 2020	17.02	17.07	17.02	17.04	1,012	-0.08(-0.44%)
May 20, 2020	17.03	17.30	17.03	17.12	2,352	-0.10(-0.57%)
May 19, 2020	17.16	17.22	17.16	17.22	406	-0.05(-0.26%)
May 18, 2020	16.70	17.37	16.70	17.26	1,509	+0.33(+1.93%)
May 15, 2020	17.37	17.37	16.90	16.94	546	+0.03(+0.16%)
May 14, 2020	16.96	16.96	16.69	16.91	4,417	-0.05(-0.30%)
May 13, 2020	16.96	16.96	16.96	16.96	173	-0.33(-1.90%)
May 12, 2020	17.37	17.37	17.29	17.29	2,963	+0.01(+0.05%)
May 11, 2020	17.27	17.37	17.27	17.28	1,734	-0.05(-0.26%)
May 08, 2020	17.10	17.33	17.10	17.33	1,531	+0.43(+2.57%)
May 07, 2020	16.91	16.91	16.89	16.89	319	+0.14(+0.81%)
May 06, 2020		16.76	16.76	16.76	21	+0.00(+0.00%)
May 05, 2020		16.76	16.76	16.76	190	+0.00(+0.00%)
May 04, 2020	16.52	16.81	16.52	16.76	389	+0.01(+0.05%)
May 01, 2020	16.91	17.00	16.68	16.75	8,530	-0.43(-2.52%)
Apr 30, 2020	17.06	17.27	17.06	17.18	1,372	-0.40(-2.25%)
Apr 29, 2020	17.55	17.73	17.43	17.58	1,395	+0.23(+1.33%)
Apr 28, 2020	17.60	17.60	17.31	17.34	3,040	-0.07(-0.43%)
Apr 27, 2020	17.34	17.42	17.29	17.42	2,630	+0.40(+2.34%)
Apr 24, 2020	16.98	17.02	16.98	17.02	437	+0.09(+0.52%)
Apr 23, 2020		16.93	16.93	16.93	588	+0.00(+0.00%)
Apr 22, 2020	17.10	17.10	16.93	16.93	731	-0.34(-2.00%)
Apr 21, 2020		17.28	17.28	17.28	154	+0.00(+0.00%)
Apr 20, 2020		17.28	17.28	17.28	53	+0.00(+0.00%)
Apr 17, 2020	17.42	17.42	17.28	17.28	1,531	+0.28(+1.64%)
Apr 16, 2020	16.93	17.00	16.64	17.00	1,023	+0.21(+1.22%)
Apr 15, 2020	16.70	16.80	16.70	16.79	967	-0.60(-3.43%)
Apr 14, 2020	17.30	17.46	17.30	17.39	2,013	+0.64(+3.81%)
Apr 13, 2020	16.83	17.02	16.73	16.75	3,153	-0.26(-1.55%)
Apr 09, 2020	16.92	17.19	16.92	17.02	3,281	+0.48(+2.93%)
Apr 08, 2020	16.52	16.64	16.48	16.53	1,271	+0.31(+1.92%)
Apr 07, 2020	16.61	16.61	16.22	16.22	2,330	-0.05(-0.28%)
Apr 06, 2020	16.06	16.37	16.06	16.27	3,416	+0.56(+3.55%)
Apr 03, 2020	15.71	15.72	15.65	15.71	1,531	-0.04(-0.26%)
Apr 02, 2020		15.75	15.75	15.75	39	+0.00(+0.00%)
Apr 01, 2020		15.75	15.75	15.75	79	+0.00(+0.00%)
Mar 31, 2020	15.69	16.13	15.69	15.75	2,635	-0.18(-1.12%)
Mar 30, 2020	15.66	15.93	15.66	15.93	1,654	+0.41(+2.65%)
Mar 27, 2020	15.33	15.52	15.18	15.52	5,906	-0.13(-0.82%)
Mar 26, 2020	15.37	15.64	15.34	15.64	5,857	+0.78(+5.22%)
Mar 25, 2020	15.33	15.33	14.87	14.87	278	+0.15(+1.00%)
Mar 24, 2020	15.02	15.02	14.38	14.72	6,293	+0.82(+5.90%)
Mar 23, 2020	14.49	14.51	13.74	13.90	4,193	-0.44(-3.06%)
Mar 20, 2020	14.98	14.98	14.34	14.34	987	-0.49(-3.29%)
Mar 19, 2020	14.70	15.03	14.70	14.83	718	+0.25(+1.70%)
Mar 18, 2020	15.50	15.50	14.40	14.58	3,078	-1.07(-6.86%)
Mar 17, 2020	14.98	15.65	14.96	15.65	8,035	+1.09(+7.46%)
Mar 16, 2020	14.75	15.27	14.57	14.57	13,346	-1.16(-7.37%)
Mar 13, 2020	15.60	15.73	15.53	15.73	438	+0.71(+4.73%)
Mar 12, 2020	15.30	15.30	14.91	15.01	1,191	-2.46(-14.06%)
Mar 11, 2020		17.47	17.47	17.47	154	+0.00(+0.00%)
Mar 10, 2020	17.09	17.47	17.09	17.47	391	+0.33(+1.92%)
Mar 09, 2020	16.98	17.14	16.97	17.14	726	-0.67(-3.78%)
Mar 06, 2020	17.59	17.93	17.59	17.81	3,290	-0.53(-2.91%)
Mar 05, 2020	18.37	18.37	18.26	18.35	1,442	-0.43(-2.29%)
Mar 04, 2020	18.40	18.78	18.40	18.78	12,907	+0.63(+3.47%)
Mar 03, 2020	18.37	18.58	18.15	18.15	4,113	-0.21(-1.15%)
Mar 02, 2020	18.36	18.39	18.36	18.36	152	+0.72(+4.07%)
Feb 28, 2020	17.56	17.64	17.56	17.64	4,826	-0.43(-2.35%)
Feb 27, 2020	18.44	18.44	18.07	18.07	670	-0.74(-3.93%)
Feb 26, 2020	18.88	18.88	18.81	18.81	290	-0.27(-1.41%)
Feb 25, 2020	19.23	19.23	19.04	19.07	13,057	-0.48(-2.43%)
Feb 24, 2020	19.57	19.57	19.46	19.55	683	-0.31(-1.56%)
Feb 21, 2020	19.80	19.86	19.80	19.86	109	-0.13(-0.67%)
Feb 20, 2020		19.99	19.99	19.99	302	+0.00(+0.00%)
Feb 19, 2020		19.99	19.99	19.99	5	+0.00(+0.00%)
Feb 18, 2020	19.99	19.99	19.99	19.99	123	-0.22(-1.07%)
Feb 14, 2020		20.21	20.21	20.21	43	+0.00(+0.00%)
Feb 13, 2020	20.99	20.99	20.21	20.21	393	+0.05(+0.27%)
Feb 12, 2020		20.16	20.16	20.16	19	+0.00(+0.00%)
Feb 11, 2020	20.07	20.17	20.07	20.16	356	+0.10(+0.49%)
Feb 10, 2020	19.98	20.07	19.98	20.06	1,361	+0.09(+0.46%)
Feb 07, 2020	21.77	21.77	19.86	19.97	1,864	+0.04(+0.18%)
Feb 06, 2020	19.93	19.93	19.93	19.93	416	+0.10(+0.52%)
Feb 05, 2020		19.83	19.83	19.83	12	+0.00(+0.00%)
Feb 04, 2020	19.90	19.90	19.83	19.83	205	+0.04(+0.19%)
Feb 03, 2020	19.77	19.82	19.77	19.79	2,580	+0.08(+0.40%)
Jan 31, 2020	19.79	19.79	19.71	19.71	438	-0.18(-0.92%)
Jan 30, 2020	19.92	19.92	19.89	19.89	330	+0.09(+0.46%)
Jan 29, 2020	19.75	19.91	19.75	19.80	2,657	-0.05(-0.23%)
Jan 28, 2020	19.85	19.85	19.85	19.85	138	-0.03(-0.14%)
Jan 27, 2020	19.95	19.95	19.85	19.88	592	-0.16(-0.77%)
Jan 24, 2020	20.09	20.09	20.02	20.03	6,142	-0.24(-1.20%)
Jan 23, 2020		20.27	20.27	20.27	66	+0.00(+0.00%)
Jan 22, 2020		20.27	20.27	20.27	34	+0.00(+0.00%)
Jan 21, 2020	20.21	20.27	20.21	20.27	1,388	-0.03(-0.13%)
Jan 17, 2020	20.27	20.30	20.27	20.30	1,206	+0.16(+0.80%)
Jan 16, 2020		20.14	20.14	20.14	14	+0.00(+0.00%)
Jan 15, 2020	20.25	20.25	20.10	20.14	968	+0.08(+0.40%)
Jan 14, 2020	20.06	20.09	20.06	20.06	230	+0.12(+0.58%)
Jan 13, 2020		19.94	19.94	19.94	162	+0.00(+0.00%)
Jan 10, 2020	19.95	19.95	19.94	19.94	219	+0.09(+0.47%)
Jan 09, 2020	19.89	19.89	19.85	19.85	12,513	-0.05(-0.27%)
Jan 08, 2020	19.93	19.94	19.90	19.90	1,418	-0.16(-0.82%)
Jan 07, 2020		20.07	20.07	20.07	14	+0.00(+0.00%)
Jan 06, 2020		20.07	20.07	20.07	289	+0.00(+0.00%)
Jan 03, 2020	20.01	20.07	20.01	20.07	7,677	-0.02(-0.09%)
Jan 02, 2020	20.09	20.09	20.09	20.09	211	-0.04(-0.18%)
Dec 31, 2019	20.12	20.12	20.12	20.12	1,096	+0.05(+0.23%)
Dec 30, 2019	20.09	20.09	20.08	20.08	295	-0.05(-0.23%)
Dec 27, 2019	20.16	20.16	20.12	20.12	658	+0.05(+0.27%)
Dec 26, 2019		20.07	20.07	20.07	14	+0.00(+0.00%)
Dec 24, 2019	20.07	20.07	20.04	20.07	13,491	+0.07(+0.37%)
Dec 23, 2019	20.15	20.15	19.98	19.99	132,722	-0.12(-0.59%)
Dec 20, 2019	20.11	20.11	20.11	20.11	1,096	+0.27(+1.38%)
Dec 19, 2019	19.81	19.88	19.80	19.84	3,158	+0.20(+1.02%)
Dec 18, 2019	19.62	19.64	19.61	19.64	437	-0.04(-0.19%)
Dec 17, 2019	19.68	19.68	19.67	19.67	392	-0.03(-0.14%)
Dec 16, 2019	19.70	19.70	19.70	19.70	2,144	+0.13(+0.69%)
Dec 13, 2019	19.60	19.63	19.56	19.57	18,755	-0.00(-0.01%)
Dec 12, 2019	19.52	19.57	19.46	19.57	1,604	-0.04(-0.21%)
Dec 11, 2019	19.62	19.62	19.61	19.61	582	-0.03(-0.14%)
Dec 10, 2019	19.60	19.65	19.60	19.64	9,601	-0.02(-0.11%)
Dec 09, 2019		19.66	19.66	19.66	2	+0.00(+0.00%)
Dec 06, 2019	19.75	19.75	19.66	19.66	1,321	+0.12(+0.63%)
Dec 05, 2019	19.54	19.58	19.54	19.54	1,202	+0.11(+0.56%)
Dec 04, 2019		19.43	19.43	19.43	3	+0.00(+0.00%)
Dec 03, 2019		19.43	19.43	19.43	19	+0.00(+0.00%)
Dec 02, 2019	19.36	19.43	19.34	19.43	6,113	+0.20(+1.06%)
Nov 29, 2019		19.22	19.22	19.22	2	+0.00(+0.00%)
Nov 27, 2019		19.22	19.22	19.22	0	+0.00(+0.00%)
Nov 26, 2019		19.22	19.22	19.22	14	+0.00(+0.00%)
Nov 25, 2019	19.21	19.22	19.20	19.22	571	+0.29(+1.53%)
Nov 22, 2019	19.07	19.07	18.93	18.93	660	-0.20(-1.05%)
Nov 21, 2019	19.19	19.19	19.13	19.13	700	-0.17(-0.86%)
Nov 20, 2019	19.31	19.31	19.30	19.30	117	-0.02(-0.12%)
Nov 19, 2019	19.24	19.34	19.24	19.32	742	+0.12(+0.64%)
Nov 18, 2019	19.26	19.26	19.20	19.20	312	+0.01(+0.05%)
Nov 15, 2019	19.10	19.19	19.10	19.19	991	+0.06(+0.29%)
Nov 14, 2019	19.14	19.14	19.14	19.14	1,239	+0.00(+0.00%)
Nov 13, 2019	19.11	19.14	19.11	19.14	689	+0.23(+1.20%)
Nov 12, 2019		18.91	18.91	18.91	12	+0.00(+0.00%)
Nov 11, 2019		18.91	18.91	18.91	22	+0.00(+0.00%)
Nov 08, 2019	18.94	19.01	18.91	18.91	12,006	-0.19(-1.00%)
Nov 07, 2019	19.10	19.14	19.10	19.10	4,703	-0.10(-0.52%)
Nov 06, 2019	19.22	19.23	19.20	19.20	767	+0.12(+0.62%)
Nov 05, 2019	19.11	19.11	19.08	19.08	1,676	+0.04(+0.19%)
Nov 04, 2019	19.12	19.12	19.02	19.05	3,943	-0.08(-0.43%)

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.

Nasdaq Food & Beverage ETF (NQ: FTXG )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Nasdaq Food & Beverage ETF (NQ: FTXG )

Historical Prices

Sections

Services

The Evening Leader