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 (%)
Jul 31, 2018 30.80 31.05 30.80 31.05 1,274 +0.07(+0.21%)
Jul 30, 2018 31.41 31.41 30.80 30.99 11,883 -0.53(-1.68%)
Jul 27, 2018 31.76 31.76 31.44 31.52 1,238 -0.01(-0.03%)
Jul 26, 2018 31.82 31.82 31.44 31.53 1,845 +0.25(+0.80%)
Jul 25, 2018 31.50 31.50 31.14 31.28 1,311 -0.15(-0.46%)
Jul 24, 2018 31.72 31.75 31.29 31.42 2,188 -0.36(-1.14%)
Jul 23, 2018 31.62 32.23 31.20 31.78 3,876 +0.13(+0.41%)
Jul 20, 2018 31.84 31.84 30.97 31.66 8,871 -0.52(-1.60%)
Jul 18, 2018 32.17 32.17 32.17 133 +0.25(+0.77%)
Jul 17, 2018 31.81 32.13 31.81 31.92 1,011 -0.32(-1.00%)
Jul 16, 2018 32.25 32.25 32.25 32.25 730 +0.26(+0.82%)
Jul 12, 2018 31.98 31.98 31.98 144 +0.07(+0.23%)
Jul 11, 2018 31.94 31.94 31.91 31.91 637 -0.14(-0.45%)
Jul 10, 2018 31.86 32.06 31.86 32.06 622 +0.16(+0.50%)
Jul 09, 2018 31.78 31.98 31.78 31.90 1,982 +0.19(+0.59%)
Jul 06, 2018 31.94 31.93 31.71 3,954 -0.22(-0.68%)
Jul 05, 2018 31.39 31.93 31.30 31.93 1,417 +0.56(+1.77%)
Jul 03, 2018 31.37 31.37 31.37 0 -0.24(-0.75%)
Jul 02, 2018 31.31 31.69 31.31 31.61 4,081 -0.01(-0.03%)
Jun 29, 2018 31.31 31.74 31.31 31.62 2,766 +0.29(+0.94%)
Jun 28, 2018 31.58 31.58 31.23 31.32 799 -0.72(-2.26%)
Jun 27, 2018 31.45 32.05 31.22 32.05 1,721 +0.09(+0.29%)
Jun 26, 2018 31.57 31.95 31.57 31.95 695 -0.05(-0.15%)
Jun 25, 2018 32.21 32.41 31.93 32.00 6,360 -0.19(-0.58%)
Jun 22, 2018 32.19 32.19 32.19 32.19 186 -0.12(-0.37%)
Jun 21, 2018 32.24 32.50 32.24 32.31 793 +0.27(+0.85%)
Jun 20, 2018 31.90 32.24 31.90 32.04 671 +0.39(+1.22%)
Jun 19, 2018 31.55 31.99 31.22 31.65 3,043 +0.03(+0.09%)
Jun 18, 2018 31.55 31.70 31.55 31.62 3,716 -0.64(-1.97%)
Jun 15, 2018 32.64 32.26 32.26 2,271 -0.38(-1.16%)
Jun 14, 2018 33.15 33.15 32.31 32.64 1,770 +0.42(+1.30%)
Jun 13, 2018 32.86 32.89 32.22 32.22 3,738 -0.64(-1.96%)
Jun 12, 2018 32.49 32.86 32.49 32.86 1,054 +0.46(+1.43%)
Jun 11, 2018 32.24 32.67 32.23 32.40 1,373 +0.23(+0.73%)
Jun 08, 2018 32.57 32.57 32.08 32.16 2,728 +0.23(+0.71%)
Jun 07, 2018 32.45 32.45 31.92 31.94 5,770 -0.34(-1.06%)
Jun 06, 2018 32.44 32.44 32.28 32.28 1,504 +0.25(+0.78%)
Jun 05, 2018 32.04 32.27 31.69 32.03 5,912 +0.03(+0.11%)
Jun 04, 2018 31.44 32.16 30.45 32.00 6,148 +0.08(+0.24%)
Jun 01, 2018 31.83 32.00 31.76 31.92 6,908 +0.03(+0.10%)
May 31, 2018 31.62 31.92 31.55 31.89 964 +0.45(+1.44%)
May 29, 2018 31.44 31.44 31.44 471 -0.48(-1.52%)
May 25, 2018 31.92 31.92 31.92 0 +0.00(+0.00%)
May 24, 2018 31.42 31.98 31.29 31.92 2,660 +0.17(+0.55%)
May 23, 2018 30.93 31.75 30.93 31.75 2,570 +0.66(+2.12%)
May 22, 2018 31.25 31.29 31.06 31.09 1,238 -0.13(-0.40%)
May 21, 2018 31.22 31.22 31.22 31.22 386 -0.03(-0.09%)
May 17, 2018 31.25 31.25 31.25 111 +0.20(+0.65%)
May 16, 2018 31.06 31.44 31.00 31.04 1,740 -0.40(-1.26%)
May 15, 2018 31.92 31.92 31.44 31.44 511 +0.17(+0.53%)
May 14, 2018 32.04 32.04 31.27 31.27 3,527 -0.79(-2.46%)
May 11, 2018 31.70 31.86 31.70 32.06 698 +0.25(+0.80%)
May 10, 2018 31.70 31.81 31.70 31.81 496 +0.30(+0.96%)
May 09, 2018 31.80 31.80 31.51 31.51 3,683 +0.09(+0.29%)
May 08, 2018 31.67 31.67 31.42 31.42 353 -0.67(-2.08%)
May 07, 2018 32.09 32.09 32.09 32.09 264 -0.10(-0.31%)
May 04, 2018 31.74 32.19 31.60 32.19 631 +0.70(+2.23%)
May 03, 2018 31.49 31.49 31.49 31.49 374 +0.39(+1.25%)
May 02, 2018 31.17 31.70 31.10 31.10 720 -0.62(-1.97%)
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.