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

Nasdaq Food & Beverage ETF (NQ: FTXG )

25.73 -0.16 (-0.62%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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, 2017 17.96 17.96 17.96 326 -0.08(-0.43%)
May 26, 2017 18.04 18.04 18.04 126 +0.02(+0.10%)
May 25, 2017 18.01 18.02 18.01 18.02 4,221 -0.04(-0.24%)
May 24, 2017 17.98 18.07 17.98 18.07 884 +0.04(+0.24%)
May 23, 2017 17.76 18.07 17.76 18.02 4,003 +0.53(+3.03%)
May 18, 2017 17.49 17.49 17.49 41 -0.04(-0.23%)
May 17, 2017 17.50 17.53 17.50 17.53 695 -0.06(-0.37%)
May 16, 2017 17.60 17.60 17.60 17.60 298 +0.10(+0.55%)
May 15, 2017 17.50 17.50 17.50 17.50 478 +0.00(+0.00%)
May 11, 2017 17.50 17.50 17.50 182 -0.03(-0.19%)
May 10, 2017 17.50 17.53 17.47 17.53 1,515 +0.01(+0.03%)
May 09, 2017 17.55 17.55 17.53 17.53 370 -0.03(-0.15%)
May 04, 2017 17.55 17.55 17.55 0 +0.19(+1.11%)
May 03, 2017 17.37 17.43 17.35 17.36 4,167 -0.19(-1.09%)
May 02, 2017 17.55 17.55 17.55 17.55 146 -0.34(-1.88%)
May 01, 2017 17.89 17.89 17.89 17.89 358 -0.00(-0.02%)
Apr 27, 2017 17.89 17.89 17.89 77 -0.17(-0.96%)
Apr 24, 2017 18.07 18.07 18.07 201 +0.04(+0.24%)
Apr 21, 2017 18.05 18.05 18.00 18.02 1,522 -0.04(-0.24%)
Apr 20, 2017 18.00 18.11 18.00 18.07 2,435 +0.04(+0.22%)
Apr 19, 2017 18.03 18.03 18.03 18.03 159 +0.11(+0.61%)
Apr 17, 2017 17.92 17.92 17.92 5 +0.09(+0.49%)
Apr 13, 2017 17.90 17.90 17.83 17.83 2,408 -0.08(-0.44%)
Apr 12, 2017 17.94 17.94 17.91 17.91 1,291 +0.05(+0.25%)
Apr 11, 2017 17.87 17.87 17.86 17.86 1,226 +0.02(+0.09%)
Apr 10, 2017 17.77 17.85 17.77 17.85 792 -0.01(-0.05%)
Apr 07, 2017 17.86 17.86 17.86 17.86 263 +0.00(+0.00%)
Apr 06, 2017 17.84 17.90 17.82 17.86 897 +0.03(+0.15%)
Apr 05, 2017 17.67 17.94 17.67 17.83 713 -0.17(-0.97%)
Mar 31, 2017 18.00 18.00 18.00 18 +0.01(+0.05%)
Mar 30, 2017 18.00 18.00 18.00 18.00 2,762 -0.06(-0.34%)
Mar 29, 2017 18.03 18.06 18.03 18.06 672 +0.14(+0.76%)
Mar 27, 2017 17.92 17.92 17.92 34 -0.04(-0.23%)
Mar 24, 2017 18.00 18.01 17.89 17.96 2,969 -0.06(-0.34%)
Mar 23, 2017 18.03 18.07 18.02 18.02 2,923 +0.05(+0.26%)
Mar 22, 2017 17.99 17.99 17.94 17.97 3,473 -0.00(-0.02%)
Mar 21, 2017 17.97 17.98 17.93 17.98 615 +0.01(+0.04%)
Mar 20, 2017 17.97 17.97 17.97 17.97 471 -0.14(-0.77%)
Mar 17, 2017 18.11 18.11 18.11 18.11 155 +0.01(+0.05%)
Mar 15, 2017 18.10 18.10 18.10 114 +0.27(+1.51%)
Mar 13, 2017 17.83 17.83 17.83 124 -0.03(-0.19%)
Mar 10, 2017 17.86 17.86 17.86 17.86 227 +0.09(+0.53%)
Mar 09, 2017 17.77 17.77 17.77 17.77 1,200 +0.09(+0.53%)
Mar 08, 2017 17.71 17.71 17.68 17.68 1,653 -0.07(-0.40%)
Mar 07, 2017 18.05 18.05 17.75 17.75 570 -0.11(-0.64%)
Mar 06, 2017 17.86 17.86 17.86 17.86 421 -0.05(-0.27%)
Mar 03, 2017 17.91 17.91 17.91 17.91 197 -0.04(-0.25%)
Mar 02, 2017 17.98 17.98 17.95 17.95 464 -0.03(-0.17%)
Mar 01, 2017 17.98 17.98 17.98 17.98 447 +0.04(+0.21%)
Feb 28, 2017 17.95 17.95 17.95 17.95 380 +0.19(+1.09%)
Feb 27, 2017 17.75 17.75 17.73 17.75 621 -0.04(-0.20%)
Feb 24, 2017 17.79 17.79 17.79 17.79 4,960 -0.09(-0.49%)
Feb 23, 2017 17.80 17.88 17.80 17.88 262 +0.06(+0.33%)
Feb 22, 2017 17.81 17.84 17.79 17.82 1,503 +0.00(+0.01%)
Feb 21, 2017 17.82 17.88 17.79 17.81 1,992 +0.15(+0.83%)
Feb 16, 2017 17.67 17.67 17.67 0 -0.18(-0.99%)
Feb 15, 2017 17.84 17.84 17.84 17.84 274 +0.20(+1.10%)
Feb 14, 2017 17.65 17.65 17.65 17.65 452 -0.05(-0.29%)
Feb 13, 2017 17.62 17.72 17.62 17.70 3,806 +0.25(+1.45%)
Feb 08, 2017 17.45 17.45 17.45 35 +0.02(+0.09%)
Feb 07, 2017 17.43 17.43 17.43 17.43 336 +0.09(+0.50%)
Feb 06, 2017 17.35 17.35 17.35 17.35 3,159 -0.23(-1.28%)
Feb 03, 2017 17.43 17.58 17.43 17.57 2,523 +0.18(+1.03%)
Feb 02, 2017 17.41 17.41 17.39 17.39 706 +0.19(+1.08%)
Feb 01, 2017 17.18 17.21 17.18 17.21 1,676 -0.01(-0.08%)
Jan 31, 2017 17.24 17.24 17.22 17.22 661 -0.10(-0.57%)
Jan 27, 2017 17.32 17.32 17.32 100 -0.03(-0.16%)
Jan 26, 2017 17.44 17.44 17.35 17.35 7,076 -0.13(-0.73%)
Jan 25, 2017 17.46 17.51 17.42 17.48 5,399 +0.23(+1.31%)
Jan 23, 2017 17.25 17.25 17.25 59 +0.09(+0.55%)
Jan 20, 2017 17.28 17.28 17.16 17.16 1,427 -0.03(-0.20%)
Jan 19, 2017 17.25 17.28 17.15 17.19 9,734 -0.17(-1.00%)
Jan 18, 2017 17.30 17.36 17.30 17.36 4,958 +0.18(+1.06%)
Jan 17, 2017 17.18 17.18 17.18 17.18 150 +0.06(+0.35%)
Jan 13, 2017 17.12 17.12 17.12 0 +0.02(+0.13%)
Jan 12, 2017 17.07 17.10 17.03 17.10 594 -0.01(-0.03%)
Jan 11, 2017 17.10 17.10 17.10 17.10 17,734 +0.02(+0.15%)
Jan 10, 2017 17.12 17.12 17.08 17.08 463 -0.32(-1.84%)
Jan 06, 2017 17.40 17.40 17.40 2 -0.06(-0.32%)
Jan 05, 2017 17.44 17.45 17.44 17.45 1,144 -0.04(-0.22%)
Jan 04, 2017 17.49 17.49 17.49 17.49 125 +0.07(+0.40%)
Jan 03, 2017 17.38 17.42 17.35 17.42 42,120 +0.08(+0.48%)
Dec 30, 2016 17.34 17.34 17.34 0 -0.02(-0.13%)
Dec 29, 2016 17.33 17.36 17.33 17.36 10,310 +0.04(+0.25%)
Dec 28, 2016 17.36 17.42 17.32 17.32 6,541 -0.19(-1.09%)
Dec 27, 2016 17.51 17.51 17.51 17.51 276 +0.16(+0.91%)
Dec 23, 2016 17.35 17.35 17.35 0 +0.01(+0.03%)
Dec 22, 2016 17.35 17.35 17.35 17.35 392 +0.05(+0.30%)
Dec 20, 2016 17.29 17.29 17.29 4 -0.11(-0.64%)
Dec 19, 2016 17.37 17.41 17.37 17.41 7,758 -0.04(-0.23%)
Dec 16, 2016 17.99 17.99 17.36 17.45 1,494 +0.08(+0.48%)
Dec 15, 2016 17.31 17.45 17.31 17.36 8,808 +0.11(+0.65%)
Dec 14, 2016 17.43 17.43 17.25 17.25 1,633 -0.19(-1.09%)
Dec 13, 2016 17.50 17.50 17.42 17.44 4,088 +0.07(+0.40%)
Dec 12, 2016 17.32 17.40 17.32 17.37 3,852 +0.19(+1.10%)
Dec 09, 2016 17.19 17.19 17.18 17.18 582 +0.12(+0.68%)
Dec 08, 2016 17.07 17.08 17.05 17.07 3,414 +0.21(+1.23%)
Dec 07, 2016 16.86 16.86 16.86 16.86 250 +0.14(+0.84%)
Dec 06, 2016 16.70 16.72 16.70 16.72 836 +0.12(+0.71%)
Dec 05, 2016 16.60 16.60 16.60 16.60 298 +0.11(+0.69%)
Dec 02, 2016 16.49 16.61 16.49 16.49 1,222 +0.00(+0.00%)
Dec 01, 2016 16.49 16.49 16.49 16.49 1,285 -0.23(-1.35%)
Nov 30, 2016 16.87 16.87 16.67 16.71 19,495 -0.19(-1.13%)
Nov 28, 2016 16.90 16.90 16.90 183 -0.02(-0.10%)
Nov 25, 2016 16.85 16.92 16.81 16.92 3,050 +0.05(+0.31%)
Nov 23, 2016 16.87 16.87 16.87 0 -0.03(-0.15%)
Nov 22, 2016 16.88 16.90 16.86 16.90 12,132 +0.12(+0.74%)
Nov 21, 2016 16.67 16.80 16.67 16.77 602 -0.05(-0.32%)
Nov 18, 2016 16.82 16.83 16.78 16.83 7,151 -0.01(-0.05%)
Nov 17, 2016 16.76 16.85 16.75 16.84 5,433 +0.00(+0.01%)
Nov 16, 2016 16.79 16.83 16.79 16.83 3,405 +0.04(+0.25%)
Nov 15, 2016 16.79 16.79 16.79 16.79 402 +0.11(+0.66%)
Nov 14, 2016 16.56 16.71 16.56 16.68 1,843 +0.15(+0.88%)
Nov 11, 2016 16.63 16.65 16.54 16.54 2,474 -0.14(-0.86%)
Nov 10, 2016 17.71 17.71 16.68 16.68 2,872 -0.56(-3.26%)
Nov 09, 2016 17.09 17.29 17.09 17.24 13,206 -0.35(-1.97%)
Nov 08, 2016 17.48 17.65 17.48 17.59 24,181 +0.32(+1.86%)
Nov 07, 2016 17.29 17.29 17.26 17.27 2,411 +0.26(+1.52%)
Nov 04, 2016 17.05 17.07 17.01 17.01 8,400 -0.12(-0.71%)
Nov 03, 2016 17.30 17.30 17.13 17.13 113,724 -0.24(-1.39%)
Nov 02, 2016 17.40 17.40 17.37 17.37 12,592 +0.05(+0.30%)
Nov 01, 2016 17.42 17.42 17.28 17.32 4,928 -0.01(-0.05%)
Oct 31, 2016 17.36 17.39 17.33 17.33 23,859 +0.02(+0.10%)
Oct 28, 2016 17.22 17.31 17.22 17.31 46,461 +0.20(+1.16%)
Oct 27, 2016 17.11 17.11 17.11 17.11 1,936 -0.16(-0.95%)
Oct 26, 2016 17.22 17.28 17.21 17.28 12,422 -0.03(-0.20%)
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.