Nasdaq Food & Beverage ETF (NQ: FTXG )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 26, 2024	23.47	23.55	23.46	23.51	14,048	-0.18(-0.76%)
Jun 25, 2024	23.83	23.85	23.65	23.69	6,651	-0.16(-0.66%)
Jun 24, 2024	23.49	23.88	23.49	23.84	13,863	+0.31(+1.31%)
Jun 21, 2024	23.40	23.63	23.40	23.54	10,395	+0.16(+0.69%)
Jun 20, 2024	23.43	23.44	23.37	23.37	7,860	-0.03(-0.13%)
Jun 18, 2024	23.37	23.45	23.31	23.40	5,004	-0.02(-0.10%)
Jun 17, 2024	23.05	23.44	23.05	23.43	27,124	+0.27(+1.16%)
Jun 14, 2024	23.16	23.21	23.12	23.16	6,168	-0.11(-0.47%)
Jun 13, 2024	23.24	23.33	23.14	23.27	19,563	-0.09(-0.40%)
Jun 12, 2024	23.57	23.57	23.35	23.36	7,513	-0.26(-1.09%)
Jun 11, 2024	23.57	23.62	23.49	23.62	3,565	+0.00(+0.01%)
Jun 10, 2024	23.85	23.85	23.51	23.62	7,238	-0.25(-1.04%)
Jun 07, 2024	23.95	24.01	23.86	23.86	11,035	-0.12(-0.50%)
Jun 06, 2024	23.84	24.07	23.84	23.98	7,838	+0.07(+0.29%)
Jun 05, 2024	24.03	24.03	23.83	23.91	6,998	-0.15(-0.63%)
Jun 04, 2024	23.92	24.10	23.92	24.07	6,704	+0.07(+0.30%)
Jun 03, 2024	24.09	24.17	23.89	23.99	14,099	-0.17(-0.69%)
May 31, 2024	23.81	24.16	23.74	24.16	8,858	+0.45(+1.88%)
May 30, 2024	23.75	23.75	23.70	23.71	10,674	-0.00(-0.00%)
May 29, 2024	23.84	23.86	23.72	23.72	9,356	-0.24(-1.00%)
May 28, 2024	24.23	24.24	23.91	23.95	18,937	-0.30(-1.25%)
May 24, 2024	24.41	24.41	24.25	24.26	92,203	-0.05(-0.22%)
May 23, 2024	24.54	24.56	24.31	24.31	17,445	-0.40(-1.61%)
May 22, 2024	24.61	24.71	24.61	24.71	4,297	+0.01(+0.05%)
May 21, 2024	24.68	24.70	24.57	24.70	4,853	+0.08(+0.32%)
May 20, 2024	24.72	24.73	24.62	24.62	5,925	-0.11(-0.45%)
May 17, 2024	24.79	24.79	24.72	24.73	9,062	-0.09(-0.35%)
May 16, 2024	24.63	24.85	24.63	24.82	38,561	+0.20(+0.83%)
May 15, 2024	24.79	24.79	24.60	24.61	13,072	-0.19(-0.77%)
May 14, 2024	24.93	24.93	24.73	24.80	6,339	-0.09(-0.38%)
May 13, 2024	24.92	24.98	24.88	24.90	6,358	+0.04(+0.17%)
May 10, 2024	24.75	24.86	24.74	24.86	2,507	+0.20(+0.81%)
May 09, 2024	24.54	24.67	24.54	24.66	5,568	+0.13(+0.54%)
May 08, 2024	24.63	24.63	24.52	24.52	12,929	-0.05(-0.22%)
May 07, 2024	24.41	24.58	24.41	24.58	8,590	+0.37(+1.52%)
May 06, 2024	24.33	24.36	24.09	24.21	12,789	-0.12(-0.50%)
May 03, 2024	24.22	24.33	24.20	24.33	4,714	-0.01(-0.03%)
May 02, 2024	24.22	24.39	24.22	24.34	18,885	+0.32(+1.32%)
May 01, 2024	24.14	24.17	23.96	24.02	11,740	-0.26(-1.06%)
Apr 30, 2024	24.51	24.51	24.26	24.28	30,002	-0.27(-1.09%)
Apr 29, 2024	24.35	24.55	24.35	24.55	3,544	+0.24(+0.98%)
Apr 26, 2024	24.43	24.43	24.31	24.31	4,604	-0.11(-0.46%)
Apr 25, 2024	24.51	24.61	24.37	24.42	9,486	-0.10(-0.43%)
Apr 24, 2024	24.12	24.56	24.12	24.53	11,031	+0.22(+0.90%)
Apr 23, 2024	24.31	24.33	24.25	24.31	31,203	-0.01(-0.04%)
Apr 22, 2024	24.18	24.38	24.12	24.32	12,012	+0.19(+0.78%)
Apr 19, 2024	23.86	24.14	23.86	24.13	8,345	+0.30(+1.24%)
Apr 18, 2024	23.76	23.84	23.73	23.84	3,559	+0.12(+0.51%)
Apr 17, 2024	23.73	23.73	23.62	23.72	8,124	+0.14(+0.59%)
Apr 16, 2024	23.55	23.62	23.50	23.58	4,752	+0.02(+0.09%)
Apr 15, 2024	23.74	23.77	23.44	23.56	8,879	-0.04(-0.17%)
Apr 12, 2024	23.88	23.88	23.58	23.60	15,971	-0.41(-1.72%)
Apr 11, 2024	24.19	24.19	23.90	24.01	9,806	-0.12(-0.51%)
Apr 10, 2024	24.21	24.21	24.03	24.13	13,581	-0.26(-1.05%)
Apr 09, 2024	24.34	24.39	24.23	24.39	30,745	+0.13(+0.53%)
Apr 08, 2024	24.26	24.34	24.25	24.26	4,638	-0.02(-0.08%)
Apr 05, 2024	24.28	24.29	24.18	24.28	13,010	-0.04(-0.16%)
Apr 04, 2024	24.43	24.44	24.29	24.32	9,048	+0.01(+0.04%)
Apr 03, 2024	24.47	24.47	24.30	24.31	22,922	-0.23(-0.95%)
Apr 02, 2024	24.59	24.66	24.51	24.54	15,843	-0.04(-0.18%)

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.