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 (%)
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%)
Aug 01, 2019 24.23 24.23 23.94 23.94 303 -0.12(-0.48%)
Jul 31, 2019 24.16 24.20 24.03 24.06 1,824 -0.39(-1.60%)
Jul 30, 2019 24.48 24.71 24.23 24.45 28,113 +0.14(+0.57%)
Jul 29, 2019 24.31 24.31 24.31 24.31 249 +0.12(+0.51%)
Jul 26, 2019 24.23 24.27 24.03 24.19 4,071 -0.28(-1.15%)
Jul 25, 2019 24.47 24.47 24.47 24.47 2,064 -0.19(-0.76%)
Jul 24, 2019 24.66 24.66 24.55 24.66 6,674 +0.02(+0.09%)
Jul 23, 2019 24.74 24.74 24.64 24.64 429 -0.05(-0.21%)
Jul 22, 2019 24.75 24.75 24.68 24.69 565 -0.17(-0.66%)
Jul 19, 2019 24.85 24.85 24.85 24.85 203 +0.27(+1.09%)
Jul 18, 2019 24.70 24.81 24.58 24.58 1,360 -0.17(-0.68%)
Jul 17, 2019 24.75 24.75 24.75 53 +0.00(+0.00%)
Jul 16, 2019 25.05 25.05 24.70 24.75 2,242 -0.36(-1.42%)
Jul 15, 2019 24.92 25.11 24.92 25.11 928 +0.19(+0.75%)
Jul 12, 2019 24.92 24.92 24.92 171 +0.00(+0.00%)
Jul 11, 2019 25.12 25.12 24.92 24.92 787 -0.14(-0.55%)
Jul 10, 2019 25.33 25.33 25.06 25.06 530 +0.01(+0.05%)
Jul 09, 2019 24.93 25.13 24.93 25.05 1,377 -0.01(-0.05%)
Jul 08, 2019 25.42 25.44 25.06 25.06 3,324 -0.45(-1.75%)
Jul 05, 2019 25.38 25.66 25.38 25.51 2,341 +0.38(+1.50%)
Jul 03, 2019 25.13 25.13 25.13 64 +0.00(+0.00%)
Jul 02, 2019 25.36 25.36 25.09 25.13 3,033 -0.46(-1.80%)
Jul 01, 2019 25.59 25.59 25.59 25.59 534 +0.45(+1.78%)
Jun 28, 2019 25.15 25.15 25.15 152 +0.12(+0.48%)
Jun 27, 2019 24.93 25.03 24.93 25.03 289 -0.07(-0.29%)
Jun 26, 2019 25.64 25.67 25.10 25.10 7,217 -0.68(-2.65%)
Jun 25, 2019 25.78 25.78 25.78 25.78 1,218 +0.17(+0.65%)
Jun 24, 2019 25.98 25.98 25.62 25.62 1,152 -0.30(-1.17%)
Jun 21, 2019 26.09 26.09 25.91 25.92 3,170 +0.01(+0.04%)
Jun 20, 2019 25.99 26.15 25.91 25.91 4,841 -0.09(-0.34%)
Jun 19, 2019 26.00 26.00 26.00 26.00 399 -0.14(-0.55%)
Jun 18, 2019 26.07 26.34 26.07 26.14 2,381 +0.28(+1.10%)
Jun 17, 2019 26.04 26.04 25.86 25.86 317 -0.23(-0.87%)
Jun 14, 2019 26.25 26.25 26.08 26.08 920 -0.26(-0.97%)
Jun 13, 2019 26.26 26.50 26.26 26.34 971 +0.04(+0.15%)
Jun 12, 2019 26.07 26.30 26.04 26.30 1,307 +0.05(+0.17%)
Jun 11, 2019 26.37 26.37 26.04 26.26 920 +0.31(+1.18%)
Jun 10, 2019 25.97 26.26 25.95 25.95 1,505 +0.00(+0.00%)
Jun 07, 2019 25.95 25.95 25.95 209 +0.00(+0.00%)
Jun 06, 2019 25.95 25.95 25.95 25.95 854 -0.06(-0.23%)
Jun 05, 2019 26.01 26.01 26.01 26.01 1,611 +0.29(+1.14%)
Jun 04, 2019 25.55 25.71 25.55 25.71 375 +0.20(+0.77%)
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.