Skip to main content

Nasdaq Food & Beverage ETF (NQ: FTXG )

24.02 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 23.95 24.02 23.92 24.02 3,532 +0.12(+0.51%)
Apr 17, 2024 23.91 23.92 23.80 23.90 8,062 +0.14(+0.59%)
Apr 16, 2024 23.73 23.80 23.68 23.76 4,716 +0.02(+0.09%)
Apr 15, 2024 23.93 23.96 23.62 23.74 8,811 -0.04(-0.17%)
Apr 12, 2024 24.07 24.07 23.76 23.78 15,848 -0.42(-1.72%)
Apr 11, 2024 24.38 24.38 24.09 24.20 9,731 -0.13(-0.51%)
Apr 10, 2024 24.40 24.40 24.22 24.32 13,476 -0.26(-1.05%)
Apr 09, 2024 24.53 24.58 24.42 24.58 30,508 +0.13(+0.53%)
Apr 08, 2024 24.45 24.53 24.44 24.45 4,603 -0.02(-0.08%)
Apr 05, 2024 24.47 24.48 24.37 24.47 12,910 -0.04(-0.16%)
Apr 04, 2024 24.62 24.63 24.48 24.51 8,978 +0.01(+0.04%)
Apr 03, 2024 24.66 24.66 24.49 24.50 22,745 -0.23(-0.95%)
Apr 02, 2024 24.78 24.85 24.70 24.73 15,721 -0.05(-0.18%)
Apr 01, 2024 24.87 24.87 24.75 24.78 8,442 -0.08(-0.32%)
Mar 28, 2024 24.81 24.91 24.81 24.86 9,296 +0.06(+0.24%)
Mar 27, 2024 24.80 24.80 24.70 24.80 6,658 +0.20(+0.81%)
Mar 26, 2024 24.62 24.67 24.57 24.60 12,037 +0.05(+0.21%)
Mar 25, 2024 24.62 24.62 24.52 24.55 28,834 -0.02(-0.10%)
Mar 22, 2024 24.59 24.63 24.51 24.57 119,095 +0.00(+0.01%)
Mar 21, 2024 24.47 24.65 24.47 24.57 10,391 +0.07(+0.29%)
Mar 20, 2024 24.57 24.58 24.40 24.50 33,903 +0.04(+0.15%)
Mar 19, 2024 24.35 24.48 24.33 24.46 20,045 +0.22(+0.91%)
Mar 18, 2024 24.01 24.34 24.01 24.24 16,024 +0.21(+0.87%)
Mar 15, 2024 23.96 24.03 23.89 24.03 116,885 +0.12(+0.52%)
Mar 14, 2024 24.13 24.13 23.82 23.91 18,774 -0.20(-0.85%)
Mar 13, 2024 24.06 24.14 24.06 24.11 7,997 +0.13(+0.55%)
Mar 12, 2024 23.98 24.07 23.92 23.98 5,158 +0.03(+0.11%)
Mar 11, 2024 23.79 23.95 23.79 23.95 20,894 +0.18(+0.75%)
Mar 08, 2024 23.65 23.81 23.62 23.77 18,867 +0.11(+0.46%)
Mar 07, 2024 23.71 23.73 23.63 23.66 13,148 -0.04(-0.17%)
Mar 06, 2024 23.67 23.72 23.63 23.70 43,665 +0.11(+0.46%)
Mar 05, 2024 23.68 23.80 23.58 23.59 4,999 -0.04(-0.18%)
Mar 04, 2024 23.61 23.65 23.57 23.63 10,862 -0.05(-0.20%)
Mar 01, 2024 23.78 23.78 23.60 23.68 15,228 -0.10(-0.42%)
Feb 29, 2024 23.74 23.83 23.66 23.78 9,720 +0.21(+0.88%)
Feb 28, 2024 23.56 23.59 23.49 23.57 18,179 -0.04(-0.16%)
Feb 27, 2024 23.64 23.67 23.54 23.61 9,506 -0.06(-0.25%)
Feb 26, 2024 23.75 23.75 23.62 23.67 16,230 -0.09(-0.39%)
Feb 23, 2024 23.72 23.88 23.67 23.76 12,605 +0.00(+0.02%)
Feb 22, 2024 23.70 23.77 23.47 23.76 15,769 +0.02(+0.07%)
Feb 21, 2024 23.75 23.75 23.64 23.74 38,536 +0.10(+0.43%)
Feb 20, 2024 23.42 23.75 23.42 23.64 30,267 +0.25(+1.05%)
Feb 16, 2024 23.39 23.47 23.35 23.39 15,581 -0.05(-0.21%)
Feb 15, 2024 23.22 23.48 23.22 23.44 64,024 +0.27(+1.17%)
Feb 14, 2024 23.31 23.31 23.01 23.17 19,845 -0.13(-0.57%)
Feb 13, 2024 23.45 23.55 23.18 23.30 12,122 -0.27(-1.16%)
Feb 12, 2024 23.32 23.59 23.28 23.58 67,576 +0.25(+1.09%)
Feb 09, 2024 23.66 23.66 23.27 23.32 51,292 -0.34(-1.44%)
Feb 08, 2024 23.51 23.70 23.51 23.66 16,317 +0.11(+0.48%)
Feb 07, 2024 23.68 23.71 23.54 23.55 31,430 -0.15(-0.62%)
Feb 06, 2024 23.64 23.80 23.64 23.70 30,275 +0.04(+0.19%)
Feb 05, 2024 23.87 23.87 23.65 23.65 23,216 -0.37(-1.53%)
Feb 02, 2024 24.02 24.09 23.88 24.02 74,746 -0.04(-0.17%)
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.