Indicators

Nasdaq Food & Beverage ETF (NQ: FTXG )

24.85 +0.13 (+0.54%)

Official Closing Price Updated: 4:15 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	26.75	26.75	26.02	26.08	103,950	-0.65(-2.44%)
Apr 28, 2022	26.52	26.73	26.27	26.73	110,429	+0.29(+1.11%)
Apr 27, 2022	26.42	26.80	26.08	26.44	1,411,874	+0.38(+1.45%)
Apr 26, 2022	26.80	26.80	26.05	26.06	678,636	-0.40(-1.50%)
Apr 25, 2022	26.33	26.55	25.95	26.46	826,203	-0.08(-0.32%)
Apr 22, 2022	27.14	27.14	26.47	26.54	36,499,820	-0.60(-2.23%)
Apr 21, 2022	27.85	27.85	27.11	27.14	1,513,356	-0.21(-0.76%)
Apr 20, 2022	27.03	27.68	27.03	27.35	2,346,352	+0.39(+1.43%)
Apr 19, 2022	27.80	27.84	26.67	26.97	10,640	+0.30(+1.13%)
Apr 18, 2022	27.36	27.36	26.66	26.66	13,308	-0.16(-0.60%)
Apr 14, 2022	27.13	27.20	26.70	26.82	27,726	+0.21(+0.78%)
Apr 13, 2022	26.87	26.87	26.47	26.62	63,958	-0.17(-0.63%)
Apr 12, 2022	27.14	27.76	26.62	26.79	14,786	+0.52(+1.98%)
Apr 11, 2022	26.52	26.52	26.27	26.27	12,490	-0.01(-0.04%)
Apr 08, 2022	26.23	26.39	26.17	26.28	11,737	+0.15(+0.58%)
Apr 07, 2022	27.99	27.99	25.93	26.13	14,042	+0.22(+0.84%)
Apr 06, 2022	26.01	26.01	25.78	25.91	15,858	+0.11(+0.44%)
Apr 05, 2022	27.04	27.04	25.75	25.80	12,058	-0.01(-0.04%)
Apr 04, 2022	26.19	26.19	25.61	25.80	9,275	-0.09(-0.36%)

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.