Skip to main content

Nasdaq Food & Beverage ETF (NQ: FTXG )

24.18 -0.04 (-0.17%)
Official Closing Price Updated: 4:15 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 24.27 24.27 24.18 24.18 7,371 -0.04(-0.17%)
Oct 31, 2024 24.40 24.41 24.22 24.22 6,314 -0.18(-0.74%)
Oct 30, 2024 24.45 24.50 24.38 24.41 5,126 -0.10(-0.41%)
Oct 29, 2024 24.70 24.70 24.50 24.51 3,580 -0.28(-1.15%)
Oct 28, 2024 24.92 24.92 24.78 24.79 1,960 +0.04(+0.16%)
Oct 25, 2024 24.92 24.93 24.71 24.75 41,696 -0.09(-0.36%)
Oct 24, 2024 24.94 24.94 24.84 24.84 5,025 -0.10(-0.40%)
Oct 23, 2024 24.74 25.00 24.74 24.94 2,525 -0.07(-0.28%)
Oct 22, 2024 24.92 25.04 24.92 25.01 5,393 -0.01(-0.04%)
Oct 21, 2024 25.22 25.30 25.02 25.02 4,325 -0.25(-0.99%)
Oct 18, 2024 25.24 25.30 25.24 25.27 3,669 -0.10(-0.39%)
Oct 17, 2024 25.38 25.39 25.31 25.37 11,323 -0.02(-0.09%)
Oct 16, 2024 25.39 25.42 25.37 25.39 7,389 +0.12(+0.48%)
Oct 15, 2024 25.16 25.49 25.16 25.27 5,168 +0.06(+0.22%)
Oct 14, 2024 25.04 25.21 25.04 25.21 8,191 +0.15(+0.61%)
Oct 11, 2024 25.08 25.10 25.01 25.06 4,654 +0.12(+0.48%)
Oct 10, 2024 24.96 24.98 24.86 24.94 3,487 +0.03(+0.13%)
Oct 09, 2024 24.98 25.00 24.87 24.91 3,859 +0.01(+0.03%)
Oct 08, 2024 24.83 24.93 24.76 24.90 35,434 -0.02(-0.08%)
Oct 07, 2024 25.10 25.10 24.91 24.92 4,455 -0.26(-1.03%)
Oct 04, 2024 25.05 25.18 25.03 25.18 3,131 +0.16(+0.64%)
Oct 03, 2024 25.10 25.10 25.00 25.02 7,956 -0.29(-1.16%)
Oct 02, 2024 25.45 25.45 25.26 25.31 19,257 -0.32(-1.25%)
Oct 01, 2024 25.56 25.71 25.56 25.64 6,602 -0.01(-0.03%)
Sep 30, 2024 25.72 25.72 25.54 25.64 7,110 -0.04(-0.14%)
Sep 27, 2024 25.62 25.84 25.62 25.68 6,255 +0.19(+0.75%)
Sep 26, 2024 25.40 25.50 25.40 25.49 77,157 +0.19(+0.77%)
Sep 25, 2024 25.51 25.51 25.30 25.30 6,194 -0.25(-0.97%)
Sep 24, 2024 25.65 25.71 25.54 25.54 2,928 -0.10(-0.37%)
Sep 23, 2024 25.54 25.77 25.50 25.64 7,584 +0.07(+0.28%)
Sep 20, 2024 25.69 25.69 25.51 25.57 17,195 -0.16(-0.62%)
Sep 19, 2024 25.77 25.77 25.71 25.73 2,093 +0.00(+0.02%)
Sep 18, 2024 25.81 25.88 25.72 25.72 4,215 +0.01(+0.04%)
Sep 17, 2024 25.74 25.86 25.71 25.71 2,575 -0.06(-0.22%)
Sep 16, 2024 25.81 25.86 25.75 25.77 5,331 +0.11(+0.45%)
Sep 13, 2024 25.59 25.67 25.55 25.65 5,199 +0.21(+0.82%)
Sep 12, 2024 25.37 25.45 25.20 25.45 6,767 +0.14(+0.55%)
Sep 11, 2024 25.52 25.52 25.17 25.31 5,796 -0.28(-1.11%)
Sep 10, 2024 25.74 25.74 25.55 25.59 5,841 -0.20(-0.79%)
Sep 09, 2024 25.72 25.88 25.72 25.79 8,125 +0.17(+0.66%)
Sep 06, 2024 25.56 25.76 25.56 25.62 14,698 -0.01(-0.02%)
Sep 05, 2024 25.76 25.76 25.63 25.63 8,488 -0.09(-0.37%)
Sep 04, 2024 25.63 25.75 25.55 25.72 46,431 +0.16(+0.64%)
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.