Skip to main content

Nasdaq Food & Beverage ETF (NQ: FTXG )

25.68 +0.19 (+0.75%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 20.94 20.94 20.73 20.78 376 -0.05(-0.22%)
Nov 27, 2020 20.83 20.83 20.83 20.83 218 +0.06(+0.30%)
Nov 25, 2020 20.83 20.85 20.76 20.76 655 -0.13(-0.61%)
Nov 24, 2020 20.66 20.89 20.66 20.89 690 +0.28(+1.38%)
Nov 23, 2020 20.57 20.61 20.56 20.61 994 +0.08(+0.38%)
Nov 20, 2020 20.34 20.53 20.34 20.53 546 -0.05(-0.25%)
Nov 19, 2020 20.56 20.58 20.54 20.58 2,855 +0.00(+0.00%)
Nov 18, 2020 20.76 20.76 20.58 20.58 532 -0.22(-1.06%)
Nov 17, 2020 20.72 20.80 20.72 20.80 462 +0.02(+0.09%)
Nov 16, 2020 20.82 20.85 20.78 20.78 1,746 +0.21(+1.03%)
Nov 13, 2020 20.43 20.57 20.43 20.57 1,421 +0.31(+1.53%)
Nov 12, 2020 20.45 20.45 20.26 20.26 569 -0.33(-1.60%)
Nov 11, 2020 20.13 20.68 20.13 20.59 1,005 +0.26(+1.27%)
Nov 10, 2020 19.76 20.33 19.67 20.33 1,661 +0.35(+1.73%)
Nov 09, 2020 20.23 20.45 19.99 19.99 2,540 -0.05(-0.23%)
Nov 06, 2020 20.12 20.12 20.00 20.03 983 -0.02(-0.09%)
Nov 05, 2020 20.11 20.14 20.01 20.05 1,847 +0.36(+1.81%)
Nov 04, 2020 19.67 19.99 19.67 19.69 1,249 -0.25(-1.25%)
Nov 03, 2020 19.81 20.05 19.81 19.94 2,889 +0.59(+3.03%)
Nov 02, 2020 19.35 19.35 19.35 59 +0.00(+0.00%)
Oct 30, 2020 19.35 19.35 19.35 465 +0.00(+0.00%)
Oct 29, 2020 19.70 19.70 19.31 19.35 905 -0.15(-0.75%)
Oct 28, 2020 19.70 19.70 19.50 19.50 522 -0.78(-3.83%)
Oct 27, 2020 20.28 20.28 20.28 20.28 438 +0.17(+0.86%)
Oct 26, 2020 20.10 20.10 20.10 20.10 347 -0.27(-1.35%)
Oct 23, 2020 20.38 20.38 20.38 20.38 109 +0.52(+2.62%)
Oct 22, 2020 19.86 19.86 19.86 73 +0.00(+0.00%)
Oct 21, 2020 19.86 19.86 19.86 19.86 343 -0.28(-1.38%)
Oct 20, 2020 20.13 20.13 20.13 41 +0.00(+0.00%)
Oct 19, 2020 20.39 20.39 20.13 20.13 137 -0.19(-0.96%)
Oct 16, 2020 20.33 20.35 20.33 20.33 765 +0.50(+2.52%)
Oct 15, 2020 19.83 19.83 19.83 133 +0.00(+0.00%)
Oct 14, 2020 19.83 19.83 19.83 190 +0.00(+0.00%)
Oct 13, 2020 19.83 19.83 19.83 99 +0.00(+0.00%)
Oct 12, 2020 19.83 19.83 19.83 5 +0.00(+0.00%)
Oct 09, 2020 19.83 19.83 19.83 25 +0.00(+0.00%)
Oct 08, 2020 19.58 19.85 19.58 19.83 2,966 +0.12(+0.60%)
Oct 07, 2020 19.60 19.76 19.60 19.71 919 +0.18(+0.91%)
Oct 06, 2020 19.55 19.62 19.53 19.53 1,655 +0.27(+1.40%)
Oct 05, 2020 19.26 19.26 19.26 84 +0.00(+0.00%)
Oct 02, 2020 19.26 19.26 19.26 380 +0.00(+0.00%)
Oct 01, 2020 19.26 19.26 19.26 19.26 472 +0.31(+1.66%)
Sep 30, 2020 18.95 18.95 18.95 55 +0.00(+0.00%)
Sep 29, 2020 18.95 18.95 18.90 18.95 1,264 -0.04(-0.20%)
Sep 28, 2020 19.02 19.02 18.99 18.99 1,238 +0.22(+1.17%)
Sep 25, 2020 18.53 18.77 18.53 18.77 3,279 +0.33(+1.79%)
Sep 24, 2020 18.45 18.46 18.43 18.44 1,024 -0.13(-0.72%)
Sep 23, 2020 18.77 18.77 18.57 18.57 719 +0.01(+0.05%)
Sep 22, 2020 18.56 18.56 18.56 31 +0.00(+0.00%)
Sep 21, 2020 18.63 18.94 18.56 18.56 1,366 -0.69(-3.57%)
Sep 18, 2020 19.18 19.25 19.17 19.25 1,427 -0.07(-0.35%)
Sep 17, 2020 19.32 19.32 19.32 73 +0.00(+0.00%)
Sep 16, 2020 19.32 19.32 19.32 19.32 321 +0.02(+0.10%)
Sep 15, 2020 19.30 19.30 19.30 119 +0.00(+0.00%)
Sep 14, 2020 18.89 19.30 18.89 19.30 1,982 -0.04(-0.19%)
Sep 11, 2020 19.34 19.34 19.34 183 +0.00(+0.00%)
Sep 10, 2020 19.19 19.38 19.19 19.34 897 +0.23(+1.19%)
Sep 09, 2020 19.11 19.11 19.11 19.11 350 -0.13(-0.66%)
Sep 08, 2020 19.84 19.84 19.24 19.24 557 -0.32(-1.65%)
Sep 04, 2020 19.39 19.56 19.39 19.56 219 +0.03(+0.17%)
Sep 03, 2020 19.89 20.00 19.53 19.53 2,065 -0.29(-1.47%)
Sep 02, 2020 19.69 19.82 19.69 19.82 451 +0.27(+1.40%)
Sep 01, 2020 19.53 19.55 19.53 19.55 338 -0.09(-0.47%)
Aug 31, 2020 19.73 19.73 19.57 19.64 1,403 -0.14(-0.69%)
Aug 28, 2020 19.78 19.78 19.78 19.78 439 -0.03(-0.14%)
Aug 27, 2020 19.78 19.80 19.73 19.80 1,339 +0.24(+1.21%)
Aug 26, 2020 19.59 19.64 19.52 19.57 1,411 +0.03(+0.14%)
Aug 25, 2020 19.51 19.54 19.51 19.54 1,475 +0.10(+0.52%)
Aug 24, 2020 19.46 19.46 19.44 19.44 611 -0.27(-1.38%)
Aug 21, 2020 19.71 19.71 19.71 141 +0.00(+0.00%)
Aug 20, 2020 19.71 19.71 19.71 68 +0.00(+0.00%)
Aug 19, 2020 19.40 19.71 19.40 19.71 173 +0.32(+1.65%)
Aug 18, 2020 19.49 19.49 19.39 19.39 1,516 -0.06(-0.29%)
Aug 17, 2020 19.49 19.49 19.45 19.45 554 +0.06(+0.33%)
Aug 14, 2020 19.38 19.38 19.38 19.38 1,098 +0.28(+1.46%)
Aug 13, 2020 19.11 19.11 19.11 2 +0.00(+0.00%)
Aug 12, 2020 19.11 19.11 19.11 60 +0.00(+0.00%)
Aug 11, 2020 19.30 19.57 19.11 19.11 4,769 -0.10(-0.53%)
Aug 10, 2020 19.25 19.25 19.21 19.21 1,327 +0.14(+0.74%)
Aug 07, 2020 19.07 19.07 19.07 64 +0.00(+0.00%)
Aug 06, 2020 19.07 19.07 19.02 19.07 1,413 +0.05(+0.25%)
Aug 05, 2020 19.02 19.02 19.02 220 +0.00(+0.00%)
Aug 04, 2020 19.02 19.02 19.02 2 +0.00(+0.00%)
Aug 03, 2020 20.07 20.07 18.85 19.02 1,563 +0.09(+0.48%)
Jul 31, 2020 18.93 18.93 18.93 37 +0.00(+0.00%)
Jul 30, 2020 18.96 18.96 18.93 18.93 1,641 -0.18(-0.93%)
Jul 29, 2020 19.13 19.16 19.11 19.11 780 +0.15(+0.82%)
Jul 28, 2020 19.07 19.07 18.95 18.95 610 +0.19(+0.99%)
Jul 27, 2020 18.77 18.77 18.77 98 +0.00(+0.00%)
Jul 24, 2020 18.77 18.77 18.77 18.77 109 +0.07(+0.39%)
Jul 23, 2020 18.26 18.87 18.26 18.69 3,951 +0.12(+0.64%)
Jul 22, 2020 18.46 18.57 18.39 18.57 618 +0.12(+0.66%)
Jul 21, 2020 18.57 18.57 18.45 18.45 3,691 +0.16(+0.85%)
Jul 20, 2020 18.25 18.30 18.25 18.30 12,156 -0.23(-1.24%)
Jul 17, 2020 18.20 18.53 18.20 18.53 1,757 +0.33(+1.81%)
Jul 16, 2020 18.20 18.20 18.19 18.20 1,200 +0.00(+0.00%)
Jul 15, 2020 18.17 18.20 18.17 18.20 2,254 +0.20(+1.14%)
Jul 14, 2020 17.99 17.99 17.99 23 +0.00(+0.00%)
Jul 13, 2020 17.75 17.99 17.75 17.99 464 +0.26(+1.49%)
Jul 10, 2020 17.68 17.73 17.68 17.73 109 +0.33(+1.88%)
Jul 09, 2020 17.47 17.47 17.31 17.40 1,694 -0.23(-1.29%)
Jul 08, 2020 17.71 17.71 17.63 17.63 315 -0.11(-0.62%)
Jul 07, 2020 17.70 17.74 17.65 17.74 481 +0.02(+0.09%)
Jul 06, 2020 18.17 18.17 17.71 17.72 838 +0.09(+0.53%)
Jul 02, 2020 17.68 17.69 17.63 17.63 658 +0.05(+0.26%)
Jul 01, 2020 17.58 17.58 17.58 17.58 409 +0.03(+0.19%)
Jun 30, 2020 17.56 17.56 17.55 17.55 230 +0.27(+1.57%)
Jun 29, 2020 17.31 17.32 17.28 17.28 12,600 +0.34(+2.02%)
Jun 26, 2020 17.25 17.25 16.93 16.93 1,537 -0.40(-2.29%)
Jun 25, 2020 17.25 17.34 17.24 17.33 2,557 +0.00(+0.02%)
Jun 24, 2020 18.33 18.33 17.33 17.33 12,433 -0.25(-1.43%)
Jun 23, 2020 17.78 17.78 17.58 17.58 822 -0.08(-0.47%)
Jun 22, 2020 17.62 17.66 17.62 17.66 464 -0.03(-0.16%)
Jun 19, 2020 17.97 17.97 17.69 17.69 330 +0.45(+2.63%)
Jun 18, 2020 17.24 17.24 17.24 122 +0.00(+0.00%)
Jun 17, 2020 17.24 17.24 17.24 356 +0.00(+0.00%)
Jun 16, 2020 17.24 17.24 17.24 119 +0.00(+0.00%)
Jun 15, 2020 17.24 17.24 17.24 616 +0.00(+0.00%)
Jun 12, 2020 17.08 17.24 17.07 17.24 1,653 +0.18(+1.06%)
Jun 11, 2020 17.39 17.39 17.06 17.06 403 -0.97(-5.36%)
Jun 10, 2020 18.05 18.09 18.02 18.02 2,670 -0.20(-1.11%)
Jun 09, 2020 18.25 18.30 18.06 18.23 987 -0.24(-1.33%)
Jun 08, 2020 18.22 18.47 18.22 18.47 798 +0.35(+1.95%)
Jun 05, 2020 17.65 18.14 17.65 18.12 1,543 +0.50(+2.83%)
Jun 04, 2020 17.74 17.80 17.62 17.62 1,973 -0.16(-0.92%)
Jun 03, 2020 17.89 17.89 17.78 17.78 1,456 +0.04(+0.24%)
Jun 02, 2020 17.66 17.74 17.60 17.74 1,288 +0.03(+0.17%)
Jun 01, 2020 17.57 17.78 17.57 17.71 1,266 +0.14(+0.79%)
May 29, 2020 17.31 17.57 17.27 17.57 1,984 +0.16(+0.91%)
May 28, 2020 17.24 17.48 17.22 17.41 11,042 +0.18(+1.03%)
May 27, 2020 17.17 17.23 17.07 17.23 1,666 +0.27(+1.58%)
May 26, 2020 16.62 17.24 16.62 16.97 20,259 +0.05(+0.32%)
May 22, 2020 16.87 16.93 16.83 16.91 1,763 +0.00(+0.00%)
May 21, 2020 16.88 16.94 16.88 16.91 1,020 -0.07(-0.44%)
May 20, 2020 16.89 17.17 16.89 16.99 2,370 -0.10(-0.57%)
May 19, 2020 17.03 17.08 17.03 17.08 410 -0.05(-0.27%)
May 18, 2020 16.58 17.24 16.58 17.13 1,521 +0.32(+1.93%)
May 15, 2020 17.24 17.24 16.77 16.80 551 +0.03(+0.16%)
May 14, 2020 16.83 16.83 16.56 16.78 4,451 -0.05(-0.30%)
May 13, 2020 16.83 16.83 16.83 16.83 175 -0.33(-1.90%)
May 12, 2020 17.24 17.24 17.16 17.16 2,987 +0.01(+0.05%)
May 11, 2020 17.13 17.24 17.13 17.15 1,748 -0.05(-0.26%)
May 08, 2020 16.97 17.19 16.97 17.19 1,543 +0.43(+2.57%)
May 07, 2020 16.78 16.78 16.76 16.76 321 +0.13(+0.81%)
May 06, 2020 16.63 16.63 16.63 22 +0.00(+0.00%)
May 05, 2020 16.63 16.63 16.63 191 +0.00(+0.00%)
May 04, 2020 16.39 16.68 16.39 16.63 392 +0.01(+0.05%)
May 01, 2020 16.78 16.87 16.55 16.62 8,597 -0.43(-2.52%)
Apr 30, 2020 16.92 17.13 16.92 17.05 1,383 -0.39(-2.25%)
Apr 29, 2020 17.41 17.59 17.30 17.44 1,406 +0.23(+1.33%)
Apr 28, 2020 17.46 17.46 17.17 17.21 3,064 -0.07(-0.43%)
Apr 27, 2020 17.21 17.28 17.16 17.28 2,650 +0.40(+2.34%)
Apr 24, 2020 16.85 16.89 16.85 16.89 440 +0.09(+0.52%)
Apr 23, 2020 16.80 16.80 16.80 593 +0.00(+0.00%)
Apr 22, 2020 16.97 16.97 16.80 16.80 737 -0.34(-2.00%)
Apr 21, 2020 17.14 17.14 17.14 155 +0.00(+0.00%)
Apr 20, 2020 17.14 17.14 17.14 54 +0.00(+0.00%)
Apr 17, 2020 17.28 17.28 17.14 17.14 1,543 +0.28(+1.64%)
Apr 16, 2020 16.80 16.87 16.51 16.87 1,031 +0.20(+1.22%)
Apr 15, 2020 16.57 16.67 16.57 16.66 975 -0.59(-3.43%)
Apr 14, 2020 17.17 17.33 17.17 17.26 2,029 +0.63(+3.81%)
Apr 13, 2020 16.70 16.89 16.60 16.62 3,177 -0.26(-1.55%)
Apr 09, 2020 16.79 17.06 16.79 16.88 3,306 +0.48(+2.93%)
Apr 08, 2020 16.39 16.51 16.35 16.40 1,281 +0.31(+1.92%)
Apr 07, 2020 16.48 16.48 16.09 16.09 2,348 -0.05(-0.28%)
Apr 06, 2020 15.93 16.24 15.93 16.14 3,443 +0.55(+3.55%)
Apr 03, 2020 15.59 15.60 15.53 15.59 1,543 -0.04(-0.26%)
Apr 02, 2020 15.63 15.63 15.63 39 +0.00(+0.00%)
Apr 01, 2020 15.63 15.63 15.63 80 +0.00(+0.00%)
Mar 31, 2020 15.57 16.00 15.57 15.63 2,656 -0.18(-1.12%)
Mar 30, 2020 15.54 15.80 15.54 15.80 1,667 +0.41(+2.65%)
Mar 27, 2020 15.21 15.40 15.06 15.40 5,952 -0.13(-0.82%)
Mar 26, 2020 15.25 15.52 15.22 15.52 5,903 +0.77(+5.22%)
Mar 25, 2020 15.21 15.21 14.75 14.75 280 +0.15(+1.00%)
Mar 24, 2020 14.90 14.90 14.27 14.61 6,342 +0.81(+5.90%)
Mar 23, 2020 14.38 14.40 13.63 13.79 4,225 -0.43(-3.06%)
Mar 20, 2020 14.87 14.87 14.23 14.23 994 -0.48(-3.29%)
Mar 19, 2020 14.58 14.91 14.58 14.71 724 +0.25(+1.70%)
Mar 18, 2020 15.38 15.38 14.29 14.47 3,102 -1.07(-6.86%)
Mar 17, 2020 14.86 15.53 14.84 15.53 8,097 +1.08(+7.46%)
Mar 16, 2020 14.63 15.15 14.45 14.45 13,449 -1.15(-7.37%)
Mar 13, 2020 15.48 15.60 15.41 15.60 442 +0.71(+4.73%)
Mar 12, 2020 15.18 15.18 14.80 14.90 1,200 -2.44(-14.06%)
Mar 11, 2020 17.34 17.34 17.34 155 +0.00(+0.00%)
Mar 10, 2020 16.96 17.34 16.96 17.34 394 +0.33(+1.92%)
Mar 09, 2020 16.85 17.01 16.84 17.01 731 -0.67(-3.78%)
Mar 06, 2020 17.45 17.80 17.45 17.68 3,316 -0.53(-2.91%)
Mar 05, 2020 18.23 18.23 18.12 18.21 1,453 -0.43(-2.29%)
Mar 04, 2020 18.26 18.63 18.26 18.63 13,007 +0.62(+3.47%)
Mar 03, 2020 18.23 18.44 18.01 18.01 4,145 -0.21(-1.15%)
Mar 02, 2020 18.22 18.25 18.22 18.22 153 +0.71(+4.07%)
Feb 28, 2020 17.43 17.51 17.43 17.51 4,863 -0.42(-2.35%)
Feb 27, 2020 18.30 18.30 17.93 17.93 675 -0.73(-3.93%)
Feb 26, 2020 18.73 18.73 18.66 18.66 292 -0.27(-1.41%)
Feb 25, 2020 19.08 19.08 18.89 18.93 13,159 -0.47(-2.43%)
Feb 24, 2020 19.42 19.42 19.31 19.40 688 -0.31(-1.56%)
Feb 21, 2020 19.65 19.71 19.65 19.71 110 -0.13(-0.67%)
Feb 20, 2020 19.84 19.84 19.84 305 +0.00(+0.00%)
Feb 19, 2020 19.84 19.84 19.84 5 +0.00(+0.00%)
Feb 18, 2020 19.84 19.84 19.84 19.84 124 -0.21(-1.07%)
Feb 14, 2020 20.05 20.05 20.05 44 +0.00(+0.00%)
Feb 13, 2020 20.83 20.83 20.05 20.05 396 +0.05(+0.27%)
Feb 12, 2020 20.00 20.00 20.00 19 +0.00(+0.00%)
Feb 11, 2020 19.91 20.01 19.91 20.00 359 +0.10(+0.49%)
Feb 10, 2020 19.82 19.91 19.82 19.90 1,371 +0.09(+0.46%)
Feb 07, 2020 21.60 21.60 19.71 19.81 1,879 +0.04(+0.18%)
Feb 06, 2020 19.78 19.78 19.78 19.78 420 +0.10(+0.52%)
Feb 05, 2020 19.67 19.67 19.67 12 +0.00(+0.00%)
Feb 04, 2020 19.75 19.75 19.67 19.67 206 +0.04(+0.19%)
Feb 03, 2020 19.62 19.67 19.62 19.64 2,600 +0.08(+0.40%)
Jan 31, 2020 19.64 19.64 19.56 19.56 442 -0.18(-0.92%)
Jan 30, 2020 19.77 19.77 19.74 19.74 332 +0.09(+0.46%)
Jan 29, 2020 19.60 19.76 19.60 19.65 2,678 -0.05(-0.23%)
Jan 28, 2020 19.70 19.70 19.70 19.70 139 -0.03(-0.14%)
Jan 27, 2020 19.79 19.79 19.70 19.72 596 -0.15(-0.77%)
Jan 24, 2020 19.94 19.94 19.87 19.88 6,189 -0.24(-1.20%)
Jan 23, 2020 20.12 20.12 20.12 67 +0.00(+0.00%)
Jan 22, 2020 20.12 20.12 20.12 34 +0.00(+0.00%)
Jan 21, 2020 20.06 20.12 20.06 20.12 1,399 -0.03(-0.13%)
Jan 17, 2020 20.12 20.14 20.12 20.14 1,215 +0.16(+0.80%)
Jan 16, 2020 19.98 19.98 19.98 14 +0.00(+0.00%)
Jan 15, 2020 20.09 20.09 19.95 19.98 976 +0.08(+0.40%)
Jan 14, 2020 19.90 19.93 19.90 19.90 232 +0.12(+0.58%)
Jan 13, 2020 19.79 19.79 19.79 163 +0.00(+0.00%)
Jan 10, 2020 19.79 19.79 19.79 19.79 221 +0.09(+0.47%)
Jan 09, 2020 19.74 19.74 19.70 19.70 12,611 -0.05(-0.27%)
Jan 08, 2020 19.78 19.79 19.75 19.75 1,429 -0.16(-0.82%)
Jan 07, 2020 19.91 19.91 19.91 14 +0.00(+0.00%)
Jan 06, 2020 19.91 19.91 19.91 291 +0.00(+0.00%)
Jan 03, 2020 19.86 19.91 19.86 19.91 7,737 -0.02(-0.09%)
Jan 02, 2020 19.93 19.93 19.93 19.93 213 -0.04(-0.18%)
Dec 31, 2019 19.97 19.97 19.97 19.97 1,105 +0.05(+0.23%)
Dec 30, 2019 19.93 19.93 19.92 19.92 297 -0.05(-0.23%)
Dec 27, 2019 20.00 20.00 19.97 19.97 663 +0.05(+0.27%)
Dec 26, 2019 19.91 19.91 19.91 14 +0.00(+0.00%)
Dec 24, 2019 19.91 19.91 19.89 19.91 13,595 +0.07(+0.36%)
Dec 23, 2019 19.99 19.99 19.83 19.84 133,753 -0.12(-0.59%)
Dec 20, 2019 19.96 19.96 19.96 19.96 1,105 +0.27(+1.38%)
Dec 19, 2019 19.66 19.73 19.65 19.69 3,183 +0.20(+1.02%)
Dec 18, 2019 19.47 19.49 19.46 19.49 441 -0.04(-0.19%)
Dec 17, 2019 19.53 19.53 19.52 19.52 395 -0.03(-0.14%)
Dec 16, 2019 19.55 19.55 19.55 19.55 2,160 +0.13(+0.69%)
Dec 13, 2019 19.45 19.48 19.41 19.42 18,901 -0.00(-0.00%)
Dec 12, 2019 19.37 19.42 19.31 19.42 1,617 -0.04(-0.21%)
Dec 11, 2019 19.47 19.47 19.46 19.46 587 -0.03(-0.14%)
Dec 10, 2019 19.45 19.50 19.45 19.48 9,676 -0.02(-0.12%)
Dec 09, 2019 19.51 19.51 19.51 2 +0.00(+0.00%)
Dec 06, 2019 19.59 19.59 19.51 19.51 1,332 +0.12(+0.63%)
Dec 05, 2019 19.39 19.43 19.38 19.38 1,212 +0.11(+0.56%)
Dec 04, 2019 19.28 19.28 19.28 3 +0.00(+0.00%)
Dec 03, 2019 19.28 19.28 19.28 19 +0.00(+0.00%)
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.