Nasdaq Food & Beverage ETF (NQ: FTXG )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	24.34	24.59	24.34	24.42	10,747	+0.08(+0.33%)
Jul 30, 2024	23.99	24.34	23.99	24.34	7,015	+0.14(+0.60%)
Jul 29, 2024	24.15	24.25	24.09	24.20	5,251	-0.03(-0.14%)
Jul 26, 2024	24.18	24.23	24.13	24.23	2,702	+0.23(+0.97%)
Jul 25, 2024	24.02	24.22	23.97	24.00	5,508	+0.20(+0.82%)
Jul 24, 2024	23.62	23.82	23.59	23.80	2,788	+0.03(+0.12%)
Jul 23, 2024	23.88	23.89	23.77	23.77	10,330	-0.14(-0.57%)
Jul 22, 2024	23.98	23.98	23.80	23.91	2,111	-0.07(-0.29%)
Jul 19, 2024	24.07	24.07	23.94	23.98	3,831	-0.22(-0.91%)
Jul 18, 2024	24.11	24.52	24.11	24.20	9,781	-0.08(-0.33%)
Jul 17, 2024	24.06	24.32	24.06	24.28	11,342	+0.45(+1.89%)
Jul 16, 2024	23.49	23.83	23.48	23.83	7,409	+0.34(+1.45%)
Jul 15, 2024	23.55	23.62	23.46	23.49	6,338	-0.17(-0.72%)
Jul 12, 2024	23.70	23.73	23.61	23.66	3,349	+0.13(+0.55%)
Jul 11, 2024	23.28	23.57	23.28	23.53	8,856	+0.12(+0.51%)
Jul 10, 2024	23.22	23.41	23.19	23.41	8,181	+0.21(+0.91%)
Jul 09, 2024	23.34	23.35	23.20	23.20	4,586	-0.17(-0.73%)
Jul 08, 2024	23.42	23.44	23.34	23.37	13,877	-0.06(-0.26%)
Jul 05, 2024	23.48	23.48	23.26	23.43	17,039	+0.02(+0.11%)
Jul 03, 2024	23.45	23.51	23.38	23.41	1,540	-0.05(-0.20%)
Jul 02, 2024	23.36	23.45	23.31	23.45	10,536	+0.09(+0.40%)
Jul 01, 2024	23.48	23.72	23.36	23.36	16,080	-0.11(-0.47%)
Jun 28, 2024	23.52	23.56	23.41	23.47	16,591	-0.02(-0.10%)
Jun 27, 2024	23.52	23.59	23.48	23.49	4,895	-0.01(-0.05%)
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	23.41	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	7,237	-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%)

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.