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, 2019 26.50 26.50 26.00 26.28 3,800 -0.16(-0.60%)
May 30, 2019 26.44 26.44 26.44 26.44 225 +0.05(+0.20%)
May 29, 2019 26.69 26.82 26.39 26.39 1,237 -0.66(-2.44%)
May 28, 2019 26.89 27.05 26.87 27.05 1,491 -0.04(-0.14%)
May 24, 2019 27.09 27.09 26.88 27.09 1,400 -0.05(-0.17%)
May 23, 2019 27.17 27.17 27.06 27.14 5,172 -0.16(-0.60%)
May 22, 2019 27.30 27.30 27.30 27.30 4,191 +0.01(+0.04%)
May 21, 2019 27.30 27.41 27.29 27.29 1,687 +0.27(+1.02%)
May 20, 2019 27.02 27.02 27.02 27.02 175 -0.07(-0.26%)
May 17, 2019 27.08 27.08 27.08 27.08 200 -0.27(-0.99%)
May 16, 2019 27.49 27.49 27.28 27.35 717 -0.14(-0.50%)
May 15, 2019 27.32 27.49 27.31 27.49 1,174 +0.18(+0.65%)
May 14, 2019 27.50 27.50 27.32 27.32 552 +0.57(+2.13%)
May 13, 2019 27.23 27.27 26.75 26.75 1,353 -0.55(-2.00%)
May 10, 2019 27.29 27.29 27.29 27.29 300 -0.03(-0.10%)
May 09, 2019 27.32 27.32 27.32 27.32 852 -0.18(-0.65%)
May 08, 2019 27.47 27.50 27.47 27.50 1,397 +0.09(+0.33%)
May 07, 2019 27.45 27.45 27.41 27.41 603 +0.03(+0.11%)
May 06, 2019 27.38 27.38 27.38 27.38 597 -0.06(-0.20%)
May 03, 2019 27.38 27.50 27.38 27.44 1,400 +0.08(+0.28%)
May 02, 2019 27.22 27.36 27.15 27.36 1,585 +0.11(+0.41%)
May 01, 2019 27.35 27.48 27.25 27.25 1,027 -0.09(-0.31%)
Apr 30, 2019 27.34 27.34 27.34 27.34 242 +0.34(+1.24%)
Apr 29, 2019 27.10 27.10 27.00 27.00 601 +0.32(+1.20%)
Apr 26, 2019 26.77 26.77 26.68 26.68 200 +0.13(+0.49%)
Apr 25, 2019 26.81 26.81 26.55 26.55 752 -0.01(-0.03%)
Apr 24, 2019 26.62 26.73 26.56 26.56 764 +0.07(+0.26%)
Apr 23, 2019 26.49 26.49 26.49 26.49 262 +0.11(+0.42%)
Apr 22, 2019 26.75 26.75 26.38 26.38 1,759 +0.01(+0.03%)
Apr 18, 2019 26.59 26.85 26.37 26.37 900 -0.48(-1.78%)
Apr 17, 2019 26.85 26.85 26.85 26.85 136 -0.18(-0.65%)
Apr 16, 2019 26.56 27.03 26.56 27.03 507 +0.24(+0.88%)
Apr 15, 2019 26.59 26.79 26.59 26.79 434 -0.01(-0.04%)
Apr 12, 2019 26.80 26.80 26.80 26.80 500 +0.06(+0.23%)
Apr 11, 2019 26.63 26.74 26.61 26.74 792 -0.28(-1.04%)
Apr 10, 2019 26.63 27.02 26.63 27.02 827 +0.59(+2.22%)
Apr 09, 2019 26.81 26.81 26.43 26.43 1,452 -0.39(-1.47%)
Apr 08, 2019 26.82 26.82 26.82 158 +0.00(+0.00%)
Apr 05, 2019 26.44 26.83 26.44 26.82 2,100 +0.45(+1.70%)
Apr 04, 2019 26.21 26.40 26.21 26.38 913 -0.10(-0.39%)
Apr 03, 2019 26.78 26.78 26.48 26.48 913 -0.45(-1.67%)
Apr 02, 2019 27.02 27.02 26.93 26.93 444 -0.34(-1.23%)
Apr 01, 2019 27.18 27.29 27.18 27.27 5,148 +0.08(+0.29%)
Mar 29, 2019 27.19 27.19 27.13 27.18 1,100 +0.04(+0.17%)
Mar 28, 2019 27.11 27.16 27.11 27.14 470 -0.06(-0.22%)
Mar 27, 2019 27.30 27.41 27.07 27.20 1,874 -0.22(-0.81%)
Mar 26, 2019 27.60 27.60 27.30 27.42 2,891 -0.02(-0.06%)
Mar 25, 2019 27.34 27.50 27.34 27.44 861 +0.01(+0.04%)
Mar 22, 2019 27.58 27.62 27.30 27.43 2,000 -0.28(-1.01%)
Mar 21, 2019 27.60 27.72 27.60 27.71 2,144 -0.11(-0.40%)
Mar 20, 2019 27.61 27.82 27.32 27.82 1,496 -0.01(-0.04%)
Mar 19, 2019 27.72 28.01 27.72 27.83 3,259 +0.08(+0.28%)
Mar 18, 2019 27.60 27.75 27.60 27.75 379 +0.28(+1.02%)
Mar 15, 2019 27.20 27.47 27.20 27.47 1,000 +0.35(+1.29%)
Mar 14, 2019 26.90 27.12 26.89 27.12 9,631 +0.34(+1.28%)
Mar 13, 2019 26.87 26.87 26.72 26.78 496 +0.01(+0.03%)
Mar 12, 2019 26.81 26.90 26.77 26.77 1,434 -0.07(-0.26%)
Mar 11, 2019 26.77 26.84 26.75 26.84 2,274 +0.29(+1.11%)
Mar 08, 2019 26.55 26.55 26.55 26.55 1,100 -0.06(-0.24%)
Mar 07, 2019 26.70 26.74 26.61 26.61 1,003 -0.14(-0.52%)
Mar 06, 2019 26.74 26.83 26.73 26.75 2,053 -0.06(-0.22%)
Mar 05, 2019 26.73 26.81 26.73 26.81 542 +0.18(+0.68%)
Mar 04, 2019 26.64 26.74 26.44 26.63 2,581 +0.13(+0.49%)
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.