Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Indxx Global Agriculture ETF FT (NQ: FTAG )

25.17 +0.22 (+0.90%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 30.85 31.07 30.83 30.99 8,055 +0.19(+0.62%)
May 27, 2022 30.66 30.80 30.46 30.80 20,770 +0.28(+0.91%)
May 26, 2022 30.39 30.76 30.29 30.52 139,595 +0.35(+1.14%)
May 25, 2022 30.10 30.31 29.96 30.18 15,073 +0.12(+0.41%)
May 24, 2022 30.11 30.13 29.82 30.05 70,433 -0.38(-1.25%)
May 23, 2022 30.10 30.43 30.10 30.43 6,356 +0.87(+2.96%)
May 20, 2022 29.89 29.89 29.21 29.56 7,238 -0.74(-2.43%)
May 19, 2022 30.16 30.34 30.16 30.30 995 +0.16(+0.52%)
May 18, 2022 30.80 30.80 29.95 30.14 15,001 -0.79(-2.57%)
May 17, 2022 30.58 30.96 30.58 30.93 5,012 +0.80(+2.64%)
May 16, 2022 29.96 30.20 29.93 30.14 4,574 +0.31(+1.04%)
May 13, 2022 29.54 30.01 29.54 29.83 1,742 +0.72(+2.49%)
May 12, 2022 29.05 29.11 28.75 29.11 8,264 +0.04(+0.15%)
May 11, 2022 29.17 29.68 29.06 29.06 20,960 -0.09(-0.32%)
May 10, 2022 29.26 29.55 28.84 29.15 3,246 +0.26(+0.90%)
May 09, 2022 29.52 29.52 28.77 28.89 6,730 -1.29(-4.29%)
May 06, 2022 30.47 30.47 29.80 30.19 8,191 -0.26(-0.84%)
May 05, 2022 31.21 31.21 30.29 30.44 19,643 -1.03(-3.26%)
May 04, 2022 31.11 31.50 30.76 31.47 9,151 +0.57(+1.84%)
May 03, 2022 30.63 30.92 30.39 30.90 11,729 +0.64(+2.10%)
May 02, 2022 29.99 30.42 29.88 30.26 36,591 +0.11(+0.38%)
Apr 29, 2022 30.74 30.83 30.11 30.15 20,989 -0.46(-1.49%)
Apr 28, 2022 30.18 30.61 30.11 30.61 256,929 +0.23(+0.77%)
Apr 27, 2022 30.13 30.56 29.86 30.37 6,669 +0.23(+0.77%)
Apr 26, 2022 30.54 30.79 30.14 30.14 24,541 -0.62(-2.01%)
Apr 25, 2022 31.24 31.24 30.25 30.76 127,912 -0.73(-2.30%)
Apr 22, 2022 32.25 32.25 31.47 31.48 38,778 -0.91(-2.80%)
Apr 21, 2022 33.40 33.40 32.20 32.39 27,147 -0.61(-1.84%)
Apr 20, 2022 33.07 33.11 32.63 33.00 17,244 -0.00(-0.00%)
Apr 19, 2022 32.88 33.03 32.82 33.00 12,185 +0.05(+0.15%)
Apr 18, 2022 32.91 33.19 32.88 32.95 231,046 +0.03(+0.11%)
Apr 14, 2022 32.90 33.06 32.86 32.91 12,211 +0.19(+0.58%)
Apr 13, 2022 32.55 32.79 32.47 32.72 11,053 +0.30(+0.92%)
Apr 12, 2022 32.60 32.71 32.37 32.42 41,093 +0.02(+0.05%)
Apr 11, 2022 32.27 32.58 32.27 32.41 25,175 -0.06(-0.19%)
Apr 08, 2022 32.33 32.47 32.14 32.47 4,279 +0.55(+1.71%)
Apr 07, 2022 31.72 32.00 31.72 31.92 3,643 +0.32(+1.02%)
Apr 06, 2022 31.71 31.74 31.60 31.60 2,142 -0.18(-0.57%)
Apr 05, 2022 31.97 32.13 31.78 31.78 11,134 -0.30(-0.93%)
Apr 04, 2022 32.09 32.13 31.90 32.08 11,745 +0.13(+0.42%)
Apr 01, 2022 32.07 32.08 31.88 31.95 2,763 +0.23(+0.73%)
Mar 31, 2022 31.83 32.05 31.71 31.72 23,361 -0.24(-0.75%)
Mar 30, 2022 32.08 32.27 31.90 31.95 23,888 +0.06(+0.18%)
Mar 29, 2022 31.87 32.02 31.61 31.90 7,825 -0.40(-1.24%)
Mar 28, 2022 32.50 32.50 31.99 32.30 14,497 -0.22(-0.67%)
Mar 25, 2022 32.32 33.08 32.22 32.51 74,383 +0.34(+1.07%)
Mar 24, 2022 31.99 32.22 31.99 32.17 68,935 +0.30(+0.95%)
Mar 23, 2022 31.87 32.04 31.81 31.87 109,214 -0.01(-0.04%)
Mar 22, 2022 31.97 32.01 31.76 31.88 41,958 +0.20(+0.64%)
Mar 21, 2022 31.38 31.75 31.31 31.68 111,581 +0.55(+1.76%)
Mar 18, 2022 31.03 31.14 31.01 31.13 1,388 +0.31(+1.01%)
Mar 17, 2022 30.30 30.86 30.30 30.82 5,300 +0.62(+2.04%)
Mar 16, 2022 30.44 30.44 29.83 30.20 3,636 +0.13(+0.43%)
Mar 15, 2022 29.91 30.12 29.76 30.07 4,751 +0.03(+0.10%)
Mar 14, 2022 30.22 30.37 29.89 30.04 22,696 +0.01(+0.02%)
Mar 11, 2022 30.32 30.32 29.98 30.04 19,575 -0.02(-0.08%)
Mar 10, 2022 29.71 30.06 29.69 30.06 6,715 +0.40(+1.34%)
Mar 09, 2022 29.54 29.67 29.45 29.66 6,560 +0.85(+2.96%)
Mar 08, 2022 29.08 29.24 28.76 28.81 16,875 -0.70(-2.38%)
Mar 07, 2022 29.60 29.76 28.83 29.51 53,930 +0.16(+0.55%)
Mar 04, 2022 29.09 29.35 29.05 29.35 6,045 -0.31(-1.05%)
Mar 03, 2022 29.66 29.67 29.37 29.66 2,458 +0.04(+0.13%)
Mar 02, 2022 28.90 29.62 28.90 29.62 1,905 +0.92(+3.21%)
Mar 01, 2022 28.73 29.36 28.63 28.70 36,117 -0.63(-2.15%)
Feb 28, 2022 29.29 29.33 29.20 29.33 2,279 +0.00(+0.01%)
Feb 25, 2022 28.50 29.33 29.11 29.33 8,731 +0.78(+2.72%)
Feb 24, 2022 28.07 28.55 27.94 28.55 16,046 -0.30(-1.05%)
Feb 23, 2022 28.94 28.94 28.86 28.86 1,344 -0.39(-1.32%)
Feb 22, 2022 29.71 29.71 29.24 29.24 535 -0.64(-2.14%)
Feb 18, 2022 29.88 0 -0.33(-1.10%)
Feb 17, 2022 30.58 30.58 30.21 30.21 2,902 -0.40(-1.32%)
Feb 16, 2022 30.52 30.62 30.52 30.62 497 +0.20(+0.65%)
Feb 15, 2022 30.15 30.45 30.15 30.42 7,261 +0.63(+2.10%)
Feb 14, 2022 30.13 30.13 29.76 29.79 767 -0.57(-1.89%)
Feb 11, 2022 30.67 30.70 30.13 30.37 7,641 -0.28(-0.91%)
Feb 10, 2022 30.80 31.03 30.61 30.65 5,047 +0.11(+0.36%)
Feb 09, 2022 30.61 30.61 30.49 30.54 3,002 +0.54(+1.79%)
Feb 08, 2022 29.92 30.00 29.80 30.00 719 +0.37(+1.24%)
Feb 07, 2022 29.67 29.74 29.61 29.63 1,526 +0.02(+0.08%)
Feb 04, 2022 29.38 29.79 29.38 29.61 5,633 +0.12(+0.40%)
Feb 03, 2022 29.83 29.49 30,713 -0.33(-1.12%)
Feb 02, 2022 29.61 29.86 29.61 29.82 49,099 +0.04(+0.14%)
Feb 01, 2022 29.40 29.78 29.40 29.78 1,887 +0.31(+1.04%)
Jan 31, 2022 29.04 29.47 29.47 5,278 +0.32(+1.10%)
Jan 28, 2022 28.91 29.15 28.91 29.15 3,040 +0.17(+0.59%)
Jan 27, 2022 29.14 29.14 28.86 28.98 1,375 -0.01(-0.02%)
Jan 26, 2022 29.12 29.40 28.99 28.99 14,801 +0.04(+0.15%)
Jan 25, 2022 28.69 28.97 28.69 28.94 4,623 +0.05(+0.17%)
Jan 24, 2022 29.11 29.11 28.24 28.90 20,301 -0.22(-0.77%)
Jan 21, 2022 29.31 29.39 29.12 29.12 909 -0.36(-1.20%)
Jan 20, 2022 30.02 30.04 29.48 29.48 4,197 -0.45(-1.51%)
Jan 19, 2022 29.99 29.99 29.93 29.93 666 -0.12(-0.38%)
Jan 18, 2022 30.01 30.04 30.00 30.04 775 -0.04(-0.15%)
Jan 14, 2022 30.09 0 +0.72(+2.46%)
Jan 10, 2022 29.36 105 -0.06(-0.20%)
Jan 07, 2022 29.43 29.46 29.28 29.42 4,954 +0.18(+0.61%)
Jan 06, 2022 29.36 29.36 29.24 29.24 162 -0.13(-0.45%)
Jan 05, 2022 29.38 29.38 29.38 29.38 491 -0.01(-0.04%)
Jan 04, 2022 29.14 29.56 29.14 29.39 3,836 +0.29(+0.99%)
Jan 03, 2022 29.10 29.13 29.00 29.10 1,662 +0.23(+0.80%)
Dec 31, 2021 28.85 28.92 28.85 28.87 1,066 +0.08(+0.27%)
Dec 30, 2021 29.01 29.01 28.79 28.79 2,131 -0.20(-0.70%)
Dec 29, 2021 29.04 29.04 28.99 28.99 538 +0.01(+0.02%)
Dec 28, 2021 29.02 29.16 28.99 28.99 8,099 +0.09(+0.30%)
Dec 27, 2021 28.86 28.90 28.86 28.90 943 +0.62(+2.18%)
Dec 23, 2021 28.29 28.29 28.29 28.29 1,245 +0.22(+0.77%)
Dec 21, 2021 28.07 28.07 28.07 94 +0.66(+2.41%)
Dec 20, 2021 27.78 27.78 27.41 27.41 395 -0.53(-1.91%)
Dec 14, 2021 27.94 27.94 27.94 162 -0.05(-0.16%)
Dec 13, 2021 28.20 28.20 27.99 27.99 563 -0.39(-1.38%)
Dec 10, 2021 28.34 28.40 28.30 28.38 1,538 +0.17(+0.59%)
Dec 09, 2021 28.26 28.26 28.21 28.21 425 -0.17(-0.58%)
Dec 08, 2021 28.29 28.42 28.29 28.38 2,517 +0.03(+0.10%)
Dec 07, 2021 28.27 28.40 28.26 28.35 5,227 +0.59(+2.11%)
Dec 06, 2021 27.51 27.84 27.51 27.77 751 +0.36(+1.31%)
Dec 03, 2021 27.41 27.41 27.41 27.41 1,021 -0.15(-0.56%)
Dec 02, 2021 27.58 27.58 27.55 27.56 334 +0.15(+0.56%)
Dec 01, 2021 27.41 27.41 27.41 27.41 358 +0.10(+0.38%)
Nov 30, 2021 27.80 27.80 27.24 27.31 1,665 -0.68(-2.42%)
Nov 29, 2021 27.97 27.98 27.97 27.98 3,810 -0.70(-2.45%)
Nov 24, 2021 28.69 28.69 28.69 39 -0.12(-0.42%)
Nov 23, 2021 28.67 28.81 28.67 28.81 458 +0.21(+0.73%)
Nov 22, 2021 28.80 28.80 28.60 28.60 711 -0.46(-1.57%)
Nov 18, 2021 29.06 29.06 29.06 347 +0.01(+0.05%)
Nov 17, 2021 28.96 29.04 28.96 29.04 660 -0.13(-0.45%)
Nov 16, 2021 29.24 29.31 29.17 29.17 4,624 -0.07(-0.25%)
Nov 15, 2021 29.29 29.29 29.25 29.25 1,820 +0.13(+0.44%)
Nov 11, 2021 29.12 29.12 29.12 304 +0.02(+0.07%)
Nov 08, 2021 29.10 29.10 29.10 321 +0.16(+0.56%)
Nov 05, 2021 28.94 28.94 28.94 28.94 120 -0.01(-0.02%)
Nov 04, 2021 28.93 28.94 28.89 28.94 1,080 +0.05(+0.16%)
Nov 03, 2021 28.75 28.89 28.75 28.89 676 +0.28(+0.98%)
Nov 02, 2021 28.66 28.66 28.59 28.62 1,927 -0.26(-0.91%)
Nov 01, 2021 28.82 28.88 28.82 28.88 889 +0.34(+1.18%)
Oct 29, 2021 28.55 28.55 28.47 28.54 841 -0.16(-0.54%)
Oct 28, 2021 28.56 28.70 28.55 28.70 1,313 +0.00(+0.00%)
Oct 26, 2021 28.70 28.70 28.70 60 -0.12(-0.42%)
Oct 25, 2021 28.75 28.87 28.75 28.82 1,379 +0.19(+0.66%)
Oct 22, 2021 28.62 28.63 28.62 28.63 501 -0.03(-0.12%)
Oct 21, 2021 28.75 28.75 28.61 28.66 5,556 -0.14(-0.47%)
Oct 20, 2021 28.79 28.79 28.79 28.79 377 +0.06(+0.21%)
Oct 19, 2021 28.69 28.73 28.62 28.73 2,137 +0.18(+0.63%)
Oct 18, 2021 28.46 28.60 28.46 28.55 853 +0.02(+0.08%)
Oct 14, 2021 28.53 28.53 28.53 7 +0.32(+1.15%)
Oct 13, 2021 28.14 28.22 28.14 28.21 891 -0.18(-0.65%)
Oct 11, 2021 28.39 28.39 28.39 12 +0.09(+0.32%)
Oct 08, 2021 28.30 28.36 28.30 28.30 1,082 +0.48(+1.74%)
Oct 06, 2021 27.81 27.81 27.81 117 -0.08(-0.30%)
Oct 04, 2021 27.90 27.90 27.90 9 -0.13(-0.46%)
Oct 01, 2021 27.81 28.03 27.81 28.03 124 +0.26(+0.94%)
Sep 30, 2021 28.03 28.03 27.77 27.77 430 -0.33(-1.18%)
Sep 29, 2021 28.10 28.10 28.10 28.10 110 +0.69(+2.50%)
Sep 22, 2021 27.41 27.41 27.41 234 +0.27(+1.01%)
Sep 21, 2021 27.14 27.14 27.14 27.14 603 -0.35(-1.29%)
Sep 17, 2021 27.49 27.49 27.49 210 -0.40(-1.43%)
Sep 16, 2021 27.92 27.96 27.89 27.89 3,218 -0.01(-0.05%)
Sep 15, 2021 27.70 27.90 27.70 27.90 325 +0.34(+1.23%)
Sep 14, 2021 27.55 27.61 27.55 27.56 983 -0.18(-0.64%)
Sep 13, 2021 27.62 27.74 27.62 27.74 226 +0.19(+0.70%)
Sep 10, 2021 27.64 27.64 27.55 27.55 182 -0.12(-0.44%)
Sep 08, 2021 27.67 27.67 27.67 126 -0.46(-1.62%)
Sep 03, 2021 28.13 28.13 28.13 71 +0.10(+0.35%)
Sep 02, 2021 27.85 28.08 27.85 28.03 1,001 +0.25(+0.91%)
Aug 31, 2021 27.78 27.78 27.78 118 -0.09(-0.32%)
Aug 30, 2021 27.92 27.92 27.87 27.87 507 +0.07(+0.25%)
Aug 27, 2021 27.81 27.81 27.80 27.80 527 +0.14(+0.50%)
Aug 25, 2021 27.66 27.66 27.66 104 +0.16(+0.60%)
Aug 24, 2021 27.54 27.54 27.50 27.50 479 +0.31(+1.12%)
Aug 23, 2021 27.18 27.19 27.18 27.19 443 +0.27(+0.99%)
Aug 20, 2021 26.90 26.93 26.90 26.92 1,620 -0.05(-0.18%)
Aug 19, 2021 27.28 27.28 26.97 26.97 2,358 -0.59(-2.14%)
Aug 18, 2021 27.70 27.70 27.56 27.56 1,077 -0.17(-0.61%)
Aug 17, 2021 27.82 27.82 27.73 27.73 778 -0.40(-1.43%)
Aug 16, 2021 28.06 28.14 28.06 28.14 171 -0.17(-0.61%)
Aug 11, 2021 28.31 28.31 28.31 14 +0.57(+2.04%)
Aug 09, 2021 27.74 27.74 27.74 35 +0.09(+0.34%)
Aug 06, 2021 27.57 27.66 27.57 27.65 759 +0.12(+0.43%)
Aug 05, 2021 27.53 27.53 27.53 27.53 501 -0.20(-0.71%)
Aug 04, 2021 27.83 27.85 27.73 27.73 1,329 -0.33(-1.19%)
Aug 03, 2021 28.02 28.06 28.02 28.06 588 +0.22(+0.78%)
Jul 30, 2021 27.85 27.85 27.85 154 +0.12(+0.42%)
Jul 28, 2021 27.73 27.73 27.73 12 +0.20(+0.72%)
Jul 27, 2021 27.53 27.53 27.53 27.53 256 -0.30(-1.09%)
Jul 26, 2021 27.66 27.84 27.66 27.83 1,070 +0.20(+0.74%)
Jul 22, 2021 27.63 27.63 27.63 152 +0.28(+1.01%)
Jul 20, 2021 27.35 27.35 27.35 27 +0.41(+1.51%)
Jul 19, 2021 26.95 26.95 26.89 26.95 759 -0.55(-1.99%)
Jul 16, 2021 27.59 27.62 27.49 27.49 2,979 -0.43(-1.54%)
Jul 13, 2021 27.92 27.92 27.92 96 -0.19(-0.66%)
Jul 12, 2021 28.04 28.11 28.04 28.11 398 +0.05(+0.19%)
Jul 09, 2021 28.07 28.10 28.06 28.06 2,510 +0.27(+0.96%)
Jul 07, 2021 27.79 27.79 27.79 120 +0.06(+0.23%)
Jul 06, 2021 27.82 27.82 27.62 27.73 4,115 -0.37(-1.33%)
Jul 02, 2021 28.03 28.10 28.03 28.10 900 -0.04(-0.15%)
Jul 01, 2021 28.14 28.15 28.11 28.14 1,047 +0.16(+0.57%)
Jun 30, 2021 27.87 27.98 27.87 27.98 1,589 +0.09(+0.31%)
Jun 29, 2021 27.98 27.98 27.88 27.90 994 +0.03(+0.10%)
Jun 28, 2021 27.95 27.95 27.85 27.87 1,754 -0.22(-0.77%)
Jun 25, 2021 28.20 28.20 28.09 28.09 1,723 +0.07(+0.23%)
Jun 24, 2021 28.07 28.07 27.99 28.02 1,638 +0.64(+2.34%)
Jun 18, 2021 27.38 27.38 27.38 43 -0.48(-1.74%)
Jun 17, 2021 27.83 27.86 27.59 27.86 13,993 -0.49(-1.71%)
Jun 16, 2021 28.53 28.53 28.29 28.35 1,885 -0.29(-1.02%)
Jun 15, 2021 28.65 28.65 28.62 28.64 629 -0.08(-0.28%)
Jun 14, 2021 28.96 28.96 28.72 28.72 2,866 -0.15(-0.53%)
Jun 11, 2021 28.90 28.90 28.86 28.88 389 -0.17(-0.59%)
Jun 10, 2021 29.22 29.39 29.00 29.05 3,416 -0.07(-0.24%)
Jun 09, 2021 29.48 29.48 29.12 29.12 485 -0.28(-0.94%)
Jun 08, 2021 29.39 29.39 29.39 29.39 364 -0.00(-0.01%)
Jun 07, 2021 29.39 29.40 29.39 29.40 329 +0.07(+0.23%)
Jun 04, 2021 29.24 29.33 29.24 29.33 1,031 +0.18(+0.60%)
Jun 03, 2021 29.16 29.17 29.16 29.16 650 -0.12(-0.41%)
Jun 02, 2021 29.30 29.30 29.23 29.28 2,260 +0.08(+0.27%)
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.