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 (%)
Jun 30, 2017 28.57 28.62 28.57 28.61 1,300 +0.56(+1.99%)
Jun 29, 2017 28.45 28.45 27.89 28.05 1,253 -0.23(-0.81%)
Jun 27, 2017 28.28 28.28 28.28 62 -0.29(-1.01%)
Jun 26, 2017 28.58 28.58 27.55 28.57 4,618 +0.35(+1.26%)
Jun 23, 2017 28.62 28.22 5,351 -0.37(-1.31%)
Jun 22, 2017 27.80 28.59 27.80 28.59 4,854 +0.26(+0.93%)
Jun 21, 2017 28.76 28.76 27.44 28.33 5,484 +0.28(+1.01%)
Jun 20, 2017 28.41 28.41 28.04 28.04 1,137 -0.17(-0.61%)
Jun 19, 2017 28.38 28.78 27.73 28.22 2,464 +0.77(+2.79%)
Jun 16, 2017 27.31 27.57 27.24 27.45 12,294 +0.91(+3.43%)
Jun 15, 2017 27.36 27.36 26.54 26.54 677 +0.17(+0.65%)
Jun 14, 2017 26.37 26.37 26.37 26.37 197 -0.47(-1.75%)
Jun 12, 2017 26.84 26.84 26.84 28 +0.11(+0.40%)
Jun 09, 2017 26.81 26.81 26.55 26.73 466 +0.05(+0.17%)
Jun 08, 2017 26.55 26.91 26.55 26.68 989 -0.08(-0.28%)
Jun 07, 2017 26.82 26.82 26.68 26.76 453 -0.10(-0.36%)
Jun 06, 2017 26.93 26.93 26.85 26.85 1,462 +0.05(+0.18%)
Jun 02, 2017 26.81 26.81 26.81 0 +0.71(+2.72%)
Jun 01, 2017 26.72 26.72 26.10 26.10 1,242 -0.55(-2.05%)
May 31, 2017 26.64 26.64 26.64 26.64 157 -0.02(-0.07%)
May 26, 2017 26.66 26.66 26.66 124 -0.09(-0.33%)
May 25, 2017 26.82 26.82 26.52 26.75 1,230 +0.37(+1.42%)
May 24, 2017 26.32 26.38 26.16 26.38 38,979 +0.10(+0.36%)
May 23, 2017 26.85 26.94 26.28 26.28 1,698 -0.46(-1.73%)
May 22, 2017 26.81 26.81 26.74 26.74 61,462 +0.61(+2.32%)
May 19, 2017 26.29 26.29 26.01 26.13 1,639 -0.15(-0.59%)
May 18, 2017 26.63 26.63 26.23 26.29 1,292 +0.07(+0.26%)
May 17, 2017 26.20 26.22 26.20 26.22 1,373 +0.01(+0.04%)
May 15, 2017 26.21 26.21 26.21 52 -0.05(-0.18%)
May 12, 2017 26.26 26.26 26.24 26.26 1,076 +0.07(+0.26%)
May 11, 2017 26.06 26.22 25.42 26.19 1,258 +0.49(+1.91%)
May 09, 2017 25.70 25.70 25.70 156 -0.07(-0.26%)
May 08, 2017 26.14 26.33 25.77 25.77 1,363 -0.33(-1.25%)
May 05, 2017 26.10 26.10 26.10 26.10 1,554 +0.13(+0.52%)
May 04, 2017 25.96 25.96 25.96 25.96 478 +0.08(+0.29%)
May 03, 2017 25.96 25.96 25.57 25.89 2,075 +0.42(+1.66%)
May 02, 2017 26.03 26.08 25.42 25.46 7,800 -0.43(-1.65%)
May 01, 2017 25.90 26.02 25.89 25.89 2,922 -0.00(-0.02%)
Apr 28, 2017 25.87 25.90 25.13 25.90 1,169 +0.09(+0.34%)
Apr 27, 2017 25.81 25.81 25.81 25.81 274 +0.05(+0.18%)
Apr 26, 2017 25.76 25.76 25.76 25.76 411 -0.09(-0.33%)
Apr 25, 2017 25.68 25.88 25.68 25.85 2,754 +0.62(+2.45%)
Apr 21, 2017 25.23 25.23 25.23 41 +0.29(+1.17%)
Apr 20, 2017 24.46 24.94 24.46 24.94 769 -0.31(-1.22%)
Apr 18, 2017 25.24 25.24 25.24 96 -0.23(-0.90%)
Apr 17, 2017 25.46 25.48 25.46 25.47 756 +0.40(+1.61%)
Apr 13, 2017 25.44 25.44 25.07 25.07 315 +0.07(+0.29%)
Apr 12, 2017 24.98 25.05 24.98 25.00 458 +0.30(+1.22%)
Apr 10, 2017 24.70 24.70 24.70 57 -0.02(-0.08%)
Apr 07, 2017 24.43 24.72 24.43 24.72 1,257 +0.09(+0.35%)
Apr 06, 2017 24.30 24.70 24.30 24.63 626 +0.27(+1.10%)
Apr 05, 2017 24.36 24.36 24.36 24.36 1,483 -0.20(-0.82%)
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.