Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Organics ETF (NQ: ORG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 26.64 26.64 26.64 26.64 157 -0.02(-0.07%)
May 26, 2017 26.66 26.66 26.66 124 -0.09(-0.33%)
May 25, 2017 26.82 26.82 26.52 26.75 1,230 +0.37(+1.42%)
May 24, 2017 26.32 26.38 26.16 26.38 38,979 +0.10(+0.36%)
May 23, 2017 26.85 26.94 26.28 26.28 1,698 -0.46(-1.73%)
May 22, 2017 26.81 26.81 26.74 26.74 61,462 +0.61(+2.32%)
May 19, 2017 26.29 26.29 26.01 26.13 1,639 -0.15(-0.59%)
May 18, 2017 26.63 26.63 26.23 26.29 1,292 +0.07(+0.26%)
May 17, 2017 26.20 26.22 26.20 26.22 1,373 +0.01(+0.04%)
May 15, 2017 26.21 26.21 26.21 52 -0.05(-0.18%)
May 12, 2017 26.26 26.26 26.24 26.26 1,076 +0.07(+0.26%)
May 11, 2017 26.06 26.22 25.42 26.19 1,258 +0.49(+1.91%)
May 09, 2017 25.70 25.70 25.70 156 -0.07(-0.26%)
May 08, 2017 26.14 26.33 25.77 25.77 1,363 -0.33(-1.25%)
May 05, 2017 26.10 26.10 26.10 26.10 1,554 +0.13(+0.52%)
May 04, 2017 25.96 25.96 25.96 25.96 478 +0.08(+0.29%)
May 03, 2017 25.96 25.96 25.57 25.89 2,075 +0.42(+1.66%)
May 02, 2017 26.03 26.08 25.42 25.46 7,800 -0.43(-1.65%)
May 01, 2017 25.90 26.02 25.89 25.89 2,922 -0.00(-0.02%)
Apr 28, 2017 25.87 25.90 25.13 25.90 1,169 +0.09(+0.34%)
Apr 27, 2017 25.81 25.81 25.81 25.81 274 +0.05(+0.18%)
Apr 26, 2017 25.76 25.76 25.76 25.76 411 -0.09(-0.33%)
Apr 25, 2017 25.68 25.88 25.68 25.85 2,754 +0.62(+2.45%)
Apr 21, 2017 25.23 25.23 25.23 41 +0.29(+1.17%)
Apr 20, 2017 24.46 24.94 24.46 24.94 769 -0.31(-1.22%)
Apr 18, 2017 25.24 25.24 25.24 96 -0.23(-0.90%)
Apr 17, 2017 25.46 25.48 25.46 25.47 756 +0.40(+1.61%)
Apr 13, 2017 25.44 25.44 25.07 25.07 315 +0.07(+0.29%)
Apr 12, 2017 24.98 25.05 24.98 25.00 458 +0.30(+1.22%)
Apr 10, 2017 24.70 24.70 24.70 57 -0.02(-0.08%)
Apr 07, 2017 24.43 24.72 24.43 24.72 1,257 +0.09(+0.35%)
Apr 06, 2017 24.30 24.70 24.30 24.63 626 +0.27(+1.10%)
Apr 05, 2017 24.36 24.36 24.36 24.36 1,483 -0.20(-0.82%)
Apr 04, 2017 24.56 24.61 24.28 24.56 837 +0.22(+0.91%)
Mar 31, 2017 24.34 24.34 24.34 2 -0.57(-2.27%)
Mar 30, 2017 24.91 24.91 24.69 24.91 1,789 +1.01(+4.21%)
Mar 29, 2017 23.59 23.90 23.59 23.90 36,742 -0.04(-0.16%)
Mar 28, 2017 24.23 24.23 23.94 23.94 891 -0.24(-0.99%)
Mar 27, 2017 24.02 24.63 24.02 24.18 35,962 -0.14(-0.59%)
Mar 24, 2017 24.07 24.33 24.05 24.32 900 +0.44(+1.85%)
Mar 23, 2017 23.85 23.88 23.85 23.88 1,467 +0.27(+1.16%)
Mar 21, 2017 23.61 23.61 23.61 93 +0.17(+0.71%)
Mar 17, 2017 23.44 23.44 23.44 0 +0.33(+1.41%)
Mar 16, 2017 23.12 23.12 23.12 23.12 208 -0.04(-0.17%)
Mar 14, 2017 23.16 23.16 23.16 26 +0.17(+0.75%)
Mar 13, 2017 23.27 23.27 22.98 22.98 456 -0.04(-0.17%)
Mar 10, 2017 23.02 23.02 23.02 23.02 151 +0.13(+0.59%)
Mar 09, 2017 22.89 22.89 22.89 22.89 782 -0.05(-0.21%)
Mar 08, 2017 22.99 22.99 22.90 22.93 1,787 -0.25(-1.07%)
Mar 06, 2017 23.18 23.18 23.18 0 -0.34(-1.43%)
Mar 03, 2017 23.52 23.52 23.52 23.52 267 +0.47(+2.04%)
Mar 02, 2017 23.16 23.35 23.00 23.05 1,377 -0.49(-2.08%)
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.