Nasdaq Food & Beverage ETF (NQ: FTXG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	24.06	24.10	23.63	23.67	14,741	-0.49(-2.03%)
Nov 14, 2024	24.23	24.31	24.16	24.16	70,121	-0.12(-0.48%)
Nov 13, 2024	24.15	24.28	24.12	24.28	9,720	+0.10(+0.40%)
Nov 12, 2024	24.17	24.26	24.16	24.18	9,129	+0.02(+0.08%)
Nov 11, 2024	24.15	24.41	24.15	24.16	8,227	-0.04(-0.17%)
Nov 08, 2024	24.03	24.23	24.03	24.20	5,446	+0.14(+0.58%)
Nov 07, 2024	24.15	24.20	24.03	24.06	8,556	-0.20(-0.82%)
Nov 06, 2024	24.38	24.38	24.18	24.26	10,011	-0.19(-0.78%)
Nov 05, 2024	24.07	24.46	24.00	24.45	14,219	+0.15(+0.63%)
Nov 04, 2024	24.31	24.33	24.25	24.30	8,998	+0.11(+0.47%)
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.