Indxx Global Agriculture ETF FT (NQ: FTAG )

31.83 USD UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 31.49 31.87 31.49 31.83 3,092 +0.44(+1.40%)
May 05, 2021 31.18 31.40 31.18 31.39 3,772 +0.41(+1.31%)
May 04, 2021 30.83 30.99 30.83 30.99 4,343 -0.18(-0.59%)
May 03, 2021 31.09 31.19 31.04 31.17 2,982 +0.24(+0.78%)
Apr 30, 2021 30.87 31.01 30.85 30.93 4,100 -0.36(-1.15%)
Apr 29, 2021 31.16 31.29 31.16 31.29 1,247 -0.11(-0.36%)
Apr 28, 2021 31.41 31.43 31.40 31.40 1,633 +0.11(+0.36%)
Apr 27, 2021 31.22 31.33 31.22 31.29 634 +0.12(+0.38%)
Apr 26, 2021 30.93 31.20 30.93 31.17 3,449 +0.25(+0.79%)
Apr 23, 2021 30.67 30.93 30.67 30.93 9,100 +0.31(+1.01%)
Apr 22, 2021 30.83 30.83 30.55 30.62 1,289 -0.20(-0.65%)
Apr 21, 2021 30.47 30.82 30.47 30.82 865 +0.39(+1.27%)
Apr 20, 2021 30.74 30.74 30.32 30.43 1,445 -0.39(-1.25%)
Apr 19, 2021 30.82 30.82 30.82 30.82 203 -0.26(-0.83%)
Apr 16, 2021 31.00 31.08 31.00 31.08 600 +0.29(+0.94%)
Apr 15, 2021 30.86 30.86 30.69 30.79 554 +0.09(+0.29%)
Apr 14, 2021 30.80 30.80 30.70 30.70 916 +0.20(+0.66%)
Apr 13, 2021 30.42 30.50 30.40 30.50 1,097 +0.16(+0.51%)
Apr 12, 2021 30.33 30.34 30.26 30.34 1,347 -0.10(-0.32%)
Apr 09, 2021 30.44 30.44 30.44 116 +0.00(+0.00%)
Apr 08, 2021 30.44 30.44 30.44 86 +0.00(+0.00%)
Apr 07, 2021 30.44 30.44 30.44 30.44 134 -0.11(-0.35%)
Apr 06, 2021 30.62 30.62 30.48 30.55 567 -0.06(-0.21%)
Apr 05, 2021 30.64 30.64 30.61 30.61 666 +0.19(+0.62%)
Apr 01, 2021 30.28 30.42 30.28 30.42 500 +0.17(+0.55%)
Mar 31, 2021 30.20 30.25 30.17 30.25 1,063 -0.12(-0.38%)
Mar 30, 2021 30.24 30.37 30.24 30.37 591 +0.18(+0.61%)
Mar 29, 2021 30.13 30.31 30.13 30.19 4,172 -0.00(-0.01%)
Mar 26, 2021 30.12 30.22 30.05 30.19 3,800 +0.52(+1.75%)
Mar 25, 2021 29.67 29.67 29.67 29.67 183 -0.00(-0.02%)
Mar 24, 2021 29.84 29.84 29.67 29.67 286 -0.67(-2.19%)
Mar 23, 2021 30.34 30.34 30.34 121 +0.00(+0.00%)
Mar 22, 2021 30.27 30.34 30.27 30.34 389 -0.17(-0.57%)
Mar 19, 2021 30.51 30.62 30.40 30.51 800 -0.12(-0.38%)
Mar 18, 2021 30.74 30.90 30.63 30.63 843 +0.15(+0.49%)
Mar 17, 2021 30.48 30.48 30.48 241 +0.00(+0.00%)
Mar 16, 2021 30.46 30.48 30.46 30.48 743 -0.20(-0.65%)
Mar 15, 2021 30.58 30.68 30.44 30.68 677 +0.02(+0.08%)
Mar 12, 2021 30.55 30.65 30.47 30.65 1,700 +0.09(+0.31%)
Mar 11, 2021 30.48 30.56 30.48 30.56 560 +0.13(+0.43%)
Mar 10, 2021 30.04 30.45 30.04 30.43 2,551 +0.43(+1.43%)
Mar 09, 2021 29.95 30.00 29.95 30.00 1,803 +0.00(+0.00%)
Mar 08, 2021 29.50 30.00 29.50 30.00 3,035 +0.65(+2.23%)
Mar 05, 2021 28.65 29.35 28.65 29.35 1,600 +0.43(+1.50%)
Mar 04, 2021 28.64 28.91 28.64 28.91 1,248 -0.53(-1.78%)
Mar 03, 2021 29.63 29.63 29.44 29.44 797 -0.31(-1.05%)
Mar 02, 2021 29.75 29.75 29.75 29.75 488 -0.01(-0.02%)
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.