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 (%)
Dec 29, 2017 33.40 33.40 33.40 0 +0.23(+0.70%)
Dec 28, 2017 33.52 33.52 33.16 33.16 2,546 -0.27(-0.81%)
Dec 27, 2017 33.43 33.51 33.34 33.43 3,153 +0.56(+1.71%)
Dec 26, 2017 33.32 33.62 32.87 32.87 4,898 -0.07(-0.21%)
Dec 22, 2017 33.02 33.18 32.87 32.94 1,877 +0.02(+0.05%)
Dec 21, 2017 33.27 33.27 32.92 32.92 2,367 +0.34(+1.06%)
Dec 20, 2017 32.74 32.76 32.36 32.58 2,518 +0.14(+0.42%)
Dec 19, 2017 32.76 32.76 32.44 32.44 2,756 -0.71(-2.15%)
Dec 18, 2017 32.80 33.15 32.62 33.15 6,088 +1.21(+3.80%)
Dec 15, 2017 32.16 32.39 31.94 31.94 1,053 -0.06(-0.18%)
Dec 14, 2017 32.23 32.23 31.99 32.00 3,090 +0.13(+0.39%)
Dec 13, 2017 31.87 31.87 31.87 31.87 664 -0.06(-0.18%)
Dec 12, 2017 31.93 31.93 31.93 31.93 623 -0.10(-0.30%)
Dec 11, 2017 32.11 32.26 31.44 32.03 2,153 -0.32(-1.00%)
Dec 08, 2017 32.24 32.35 32.24 32.35 3,019 +0.57(+1.80%)
Dec 07, 2017 32.42 32.43 31.78 31.78 6,658 -0.52(-1.61%)
Dec 06, 2017 32.04 32.53 32.04 32.30 1,984 +0.14(+0.44%)
Dec 05, 2017 33.95 33.95 32.16 32.16 5,500 -0.27(-0.82%)
Dec 04, 2017 33.18 33.18 32.42 32.42 5,789 -0.09(-0.28%)
Dec 01, 2017 31.94 32.65 31.94 32.51 4,350 +0.34(+1.06%)
Nov 30, 2017 32.33 32.77 32.13 32.17 4,656 +0.35(+1.08%)
Nov 29, 2017 31.98 32.39 31.83 31.83 1,333 +0.04(+0.13%)
Nov 28, 2017 32.04 32.16 31.69 31.79 3,741 -0.19(-0.59%)
Nov 27, 2017 31.97 31.99 31.75 31.97 3,729 +0.13(+0.40%)
Nov 24, 2017 32.34 32.34 31.85 31.85 1,331 -0.12(-0.38%)
Nov 22, 2017 31.62 32.10 31.62 31.97 1,282 +0.24(+0.75%)
Nov 21, 2017 31.69 31.87 31.44 31.73 2,625 +0.16(+0.49%)
Nov 20, 2017 31.33 31.67 30.83 31.58 9,013 +0.98(+3.21%)
Nov 17, 2017 31.26 31.26 30.53 30.59 5,810 +0.26(+0.85%)
Nov 16, 2017 30.34 30.34 30.34 30.34 334 +0.21(+0.68%)
Nov 15, 2017 29.90 30.13 29.90 30.13 637 +0.28(+0.94%)
Nov 14, 2017 29.85 29.85 29.81 29.85 1,102 +0.00(+0.00%)
Nov 13, 2017 30.31 30.31 29.79 29.85 3,981 -0.16(-0.55%)
Nov 10, 2017 29.92 30.02 29.69 30.02 1,296 +0.33(+1.12%)
Nov 09, 2017 30.01 30.01 29.33 29.68 3,134 -0.81(-2.67%)
Nov 08, 2017 31.19 31.19 30.33 30.50 1,911 +0.05(+0.16%)
Nov 07, 2017 30.45 30.75 30.45 30.45 2,919 +0.00(+0.00%)
Nov 06, 2017 30.47 30.75 30.45 30.45 1,335 -0.39(-1.27%)
Nov 03, 2017 30.62 30.84 30.57 30.84 1,616 -0.22(-0.72%)
Nov 02, 2017 31.03 31.06 31.03 31.06 600 +0.39(+1.28%)
Nov 01, 2017 30.47 30.67 30.47 30.67 563 -0.08(-0.27%)
Oct 31, 2017 31.19 31.19 30.53 30.75 1,528 +0.48(+1.58%)
Oct 30, 2017 30.29 30.29 29.85 30.28 918 -0.41(-1.33%)
Oct 27, 2017 29.75 30.68 29.44 30.68 1,590 +1.01(+3.39%)
Oct 26, 2017 29.65 29.68 29.65 29.68 1,282 -0.47(-1.55%)
Oct 25, 2017 29.96 30.24 29.85 30.15 1,693 -0.09(-0.30%)
Oct 24, 2017 30.38 30.73 30.13 30.24 3,368 +0.18(+0.61%)
Oct 23, 2017 30.65 30.65 30.05 30.05 2,140 +0.26(+0.87%)
Oct 20, 2017 29.69 29.81 29.69 29.80 2,188 -0.41(-1.37%)
Oct 19, 2017 30.48 30.48 29.76 30.21 806 -0.15(-0.49%)
Oct 18, 2017 30.34 30.36 30.34 30.36 499 -0.11(-0.36%)
Oct 17, 2017 30.35 30.49 30.14 30.47 5,912 +0.11(+0.36%)
Oct 16, 2017 30.54 30.54 29.94 30.36 2,097 +0.01(+0.04%)
Oct 13, 2017 30.39 30.39 30.33 30.34 984 +0.46(+1.55%)
Oct 11, 2017 29.88 29.88 29.88 142 +0.60(+2.04%)
Oct 10, 2017 28.93 30.20 28.93 29.28 2,302 +0.48(+1.67%)
Oct 09, 2017 30.11 30.11 28.27 28.80 23,999 -0.16(-0.55%)
Oct 04, 2017 28.96 28.96 28.96 144 +0.07(+0.23%)
Oct 03, 2017 29.37 29.37 28.89 28.89 5,366 -0.17(-0.60%)
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.