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

Organics ETF (NQ: ORG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2019 23.97 23.97 23.97 23.97 648 +0.46(+1.94%)
Oct 30, 2019 23.52 23.52 23.52 39 +0.00(+0.00%)
Oct 29, 2019 23.52 23.52 23.52 33 +0.00(+0.00%)
Oct 28, 2019 23.67 23.70 23.46 23.52 4,103 -0.10(-0.43%)
Oct 25, 2019 23.62 23.62 23.62 145 +0.00(+0.00%)
Oct 24, 2019 23.74 23.74 23.62 23.62 262 -0.06(-0.26%)
Oct 23, 2019 24.11 24.11 23.68 23.68 876 +0.53(+2.29%)
Oct 22, 2019 23.15 23.15 23.15 13 +0.00(+0.00%)
Oct 21, 2019 23.15 23.18 23.15 23.15 672 -0.31(-1.31%)
Oct 18, 2019 23.70 23.80 23.46 23.46 2,317 +0.15(+0.64%)
Oct 17, 2019 23.31 23.31 23.31 23.31 2,527 +0.14(+0.60%)
Oct 16, 2019 23.17 23.17 23.17 97 +0.00(+0.00%)
Oct 15, 2019 23.42 23.47 23.17 23.17 915 +0.29(+1.26%)
Oct 14, 2019 22.88 22.88 22.88 22.88 148 +0.13(+0.55%)
Oct 11, 2019 22.75 22.75 22.75 22.75 201 -0.35(-1.52%)
Oct 10, 2019 22.98 23.11 22.69 23.11 2,794 -0.30(-1.29%)
Oct 09, 2019 23.72 23.72 23.41 23.41 4,954 +0.06(+0.24%)
Oct 08, 2019 23.38 23.38 23.34 23.35 1,555 -0.45(-1.87%)
Oct 07, 2019 23.80 23.80 23.80 23.80 345 -0.12(-0.51%)
Oct 04, 2019 23.64 23.92 23.64 23.92 1,309 +0.03(+0.13%)
Oct 03, 2019 23.98 23.98 23.89 23.89 964 +0.26(+1.11%)
Oct 02, 2019 23.94 23.99 23.61 23.62 2,766 -0.83(-3.41%)
Oct 01, 2019 24.75 24.75 24.46 24.46 1,797 -0.30(-1.21%)
Sep 30, 2019 24.65 24.76 24.65 24.76 721 -0.10(-0.39%)
Sep 27, 2019 24.86 24.86 24.86 24.86 101 -0.13(-0.51%)
Sep 26, 2019 24.98 24.98 24.98 26 +0.00(+0.00%)
Sep 25, 2019 24.98 24.98 24.98 24.98 283 +0.13(+0.51%)
Sep 24, 2019 24.98 24.98 24.76 24.86 3,336 +0.20(+0.80%)
Sep 23, 2019 24.66 24.66 24.66 24.66 424 -0.01(-0.05%)
Sep 20, 2019 25.07 25.07 24.51 24.67 610 -0.28(-1.14%)
Sep 19, 2019 24.93 24.95 24.91 24.95 1,046 -0.03(-0.13%)
Sep 18, 2019 24.99 24.99 24.99 43 +0.00(+0.00%)
Sep 17, 2019 24.99 24.99 24.99 141 +0.00(+0.00%)
Sep 16, 2019 24.93 24.99 24.93 24.99 1,782 +0.55(+2.26%)
Sep 13, 2019 24.33 24.43 24.33 24.43 610 -0.42(-1.68%)
Sep 12, 2019 24.83 24.85 24.56 24.85 5,178 +0.36(+1.48%)
Sep 11, 2019 24.48 24.70 24.48 24.49 3,925 +0.15(+0.63%)
Sep 10, 2019 23.99 23.99 24.33 39,820 +0.34(+1.43%)
Sep 09, 2019 23.99 23.99 23.99 229 +0.00(+0.00%)
Sep 06, 2019 23.99 23.99 23.99 23.99 203 +0.33(+1.38%)
Sep 05, 2019 23.95 23.95 23.66 23.67 1,986 +0.02(+0.08%)
Sep 04, 2019 23.66 23.66 23.65 23.65 2,123 +0.04(+0.16%)
Sep 03, 2019 23.61 23.61 23.61 23.61 1,198 +0.26(+1.10%)
Aug 30, 2019 23.35 23.35 23.35 23.35 814 +0.40(+1.74%)
Aug 29, 2019 22.93 23.08 22.93 22.95 2,809 -0.35(-1.50%)
Aug 28, 2019 23.30 23.30 23.30 23.30 310 +0.07(+0.30%)
Aug 27, 2019 23.33 23.33 23.23 23.23 223 +0.21(+0.90%)
Aug 26, 2019 23.03 23.03 23.03 23.03 565 +0.08(+0.33%)
Aug 23, 2019 22.95 22.95 22.95 22.95 203 -0.31(-1.34%)
Aug 22, 2019 23.26 23.26 23.26 23.26 312 +0.04(+0.17%)
Aug 21, 2019 23.22 23.22 23.22 43 +0.00(+0.00%)
Aug 20, 2019 23.22 23.22 23.22 142 +0.00(+0.00%)
Aug 19, 2019 23.22 23.22 23.22 84 +0.00(+0.00%)
Aug 16, 2019 22.91 23.28 22.89 23.22 2,035 -0.16(-0.67%)
Aug 15, 2019 23.38 23.38 23.38 112 +0.00(+0.00%)
Aug 14, 2019 23.38 23.38 23.38 23.38 474 -0.23(-0.98%)
Aug 13, 2019 23.61 23.61 23.61 23.61 931 +0.04(+0.15%)
Aug 12, 2019 23.58 23.58 23.58 23.58 133 +0.12(+0.53%)
Aug 09, 2019 23.52 23.52 23.40 23.45 508 -0.12(-0.49%)
Aug 08, 2019 23.52 23.71 23.52 23.57 2,294 -0.27(-1.11%)
Aug 07, 2019 23.74 23.83 23.74 23.83 287 +0.17(+0.71%)
Aug 06, 2019 24.02 24.02 23.67 23.67 308 +0.04(+0.16%)
Aug 05, 2019 23.97 23.97 23.61 23.63 814 -0.40(-1.65%)
Aug 02, 2019 24.03 24.03 23.94 24.03 814 +0.08(+0.34%)
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.