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 (%)
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%)
May 01, 2018 31.86 32.01 31.13 31.72 1,704 -0.14(-0.44%)
Apr 30, 2018 32.32 32.33 31.84 31.86 1,092 -0.58(-1.80%)
Apr 27, 2018 31.58 32.45 31.57 32.45 874 +0.38(+1.19%)
Apr 25, 2018 32.06 32.06 32.06 124 -0.33(-1.01%)
Apr 24, 2018 31.69 32.39 31.69 32.39 443 -0.15(-0.46%)
Apr 23, 2018 32.24 32.54 31.69 32.54 6,070 +0.32(+0.99%)
Apr 20, 2018 32.15 32.22 32.15 32.22 1,491 -0.28(-0.86%)
Apr 19, 2018 32.89 33.14 32.50 32.50 1,646 +0.10(+0.30%)
Apr 18, 2018 32.26 32.57 32.26 32.41 2,760 +0.30(+0.93%)
Apr 17, 2018 32.21 32.21 32.01 32.11 3,545 +0.42(+1.31%)
Apr 13, 2018 31.69 31.69 31.69 235 -0.40(-1.24%)
Apr 12, 2018 32.14 32.23 32.09 32.09 4,093 -0.08(-0.24%)
Apr 11, 2018 31.73 32.33 31.73 32.16 1,446 +0.51(+1.60%)
Apr 10, 2018 31.66 31.66 31.66 31.66 370 -0.08(-0.27%)
Apr 09, 2018 31.95 31.95 31.74 31.74 2,133 +0.07(+0.21%)
Apr 06, 2018 31.90 32.21 31.67 31.67 1,656 -0.25(-0.78%)
Apr 05, 2018 31.83 31.95 31.83 31.92 2,061 +0.12(+0.37%)
Apr 04, 2018 30.96 31.98 30.96 31.81 24,579 -0.14(-0.43%)
Apr 03, 2018 31.96 31.96 31.45 31.94 4,392 +0.60(+1.91%)
Apr 02, 2018 32.21 32.21 31.03 31.35 18,355 -0.87(-2.69%)
Mar 29, 2018 32.21 32.21 32.21 0 -0.06(-0.19%)
Mar 28, 2018 31.57 32.27 31.20 32.27 4,408 +0.60(+1.88%)
Mar 27, 2018 31.66 31.88 31.48 31.68 2,646 -0.04(-0.12%)
Mar 26, 2018 31.52 31.73 31.52 31.72 1,847 -0.43(-1.34%)
Mar 23, 2018 32.06 32.56 32.06 32.15 1,451 +0.59(+1.86%)
Mar 22, 2018 32.00 32.00 31.50 31.56 2,159 -0.90(-2.77%)
Mar 21, 2018 32.51 32.51 32.46 32.46 700 +0.22(+0.69%)
Mar 20, 2018 32.24 32.27 32.10 32.24 2,171 -0.58(-1.77%)
Mar 19, 2018 32.47 32.82 31.91 32.82 2,158 -0.22(-0.67%)
Mar 16, 2018 32.47 33.04 32.32 33.04 1,290 +0.65(+2.00%)
Mar 15, 2018 32.60 32.80 32.39 32.39 2,068 +0.32(+1.00%)
Mar 14, 2018 32.89 32.89 32.07 32.07 2,151 -0.05(-0.16%)
Mar 13, 2018 33.12 33.12 32.12 32.12 1,635 -0.73(-2.22%)
Mar 12, 2018 32.39 32.89 32.39 32.85 1,682 +0.66(+2.04%)
Mar 09, 2018 32.33 32.33 32.13 32.20 2,092 +0.46(+1.46%)
Mar 08, 2018 32.32 32.39 31.73 31.73 2,605 -0.48(-1.49%)
Mar 07, 2018 32.22 32.22 32.03 32.21 710 +0.40(+1.26%)
Mar 06, 2018 32.15 32.15 31.73 31.81 3,481 +0.02(+0.05%)
Mar 05, 2018 30.94 32.20 30.94 31.79 2,182 +0.46(+1.46%)
Mar 02, 2018 31.24 31.37 30.94 31.34 1,985 +0.18(+0.58%)
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.