Skip to main content

Indxx Global Agriculture ETF FT (NQ: FTAG )

24.59 +0.27 (+1.11%)
Official Closing Price Updated: 4:15 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 24.44 24.59 24.44 24.59 1,398 +0.27(+1.11%)
Nov 21, 2024 23.91 24.33 23.91 24.32 2,438 +0.37(+1.54%)
Nov 20, 2024 23.89 23.95 23.79 23.95 1,536 +0.03(+0.13%)
Nov 19, 2024 23.92 23.92 23.92 23.92 47 +0.07(+0.30%)
Nov 18, 2024 23.74 23.86 23.74 23.85 1,222 +0.16(+0.67%)
Nov 15, 2024 23.73 23.73 23.68 23.69 1,983 +0.06(+0.25%)
Nov 14, 2024 23.66 23.69 23.63 23.63 1,520 +0.09(+0.40%)
Nov 13, 2024 23.71 23.71 23.54 23.54 1,898 -0.23(-0.98%)
Nov 12, 2024 23.76 23.77 23.76 23.77 659 -0.70(-2.86%)
Nov 11, 2024 24.52 24.52 24.47 24.47 287 +0.06(+0.26%)
Nov 08, 2024 24.44 24.44 24.38 24.41 944 -0.56(-2.24%)
Nov 07, 2024 24.90 24.97 24.90 24.97 2,544 +0.21(+0.83%)
Nov 06, 2024 24.76 24.81 24.76 24.76 830 -0.24(-0.97%)
Nov 05, 2024 24.94 25.08 24.94 25.00 716 +0.01(+0.03%)
Nov 04, 2024 24.99 24.99 24.99 24.99 208 +0.21(+0.83%)
Nov 01, 2024 24.97 24.98 24.79 24.79 1,171 -0.04(-0.16%)
Oct 31, 2024 24.73 24.83 24.73 24.83 574 +0.20(+0.81%)
Oct 30, 2024 24.50 24.63 24.50 24.63 211 -0.03(-0.10%)
Oct 29, 2024 24.74 24.75 24.66 24.66 5,400 -0.27(-1.08%)
Oct 28, 2024 24.86 24.92 24.83 24.92 626 +0.25(+1.03%)
Oct 25, 2024 24.83 24.86 24.64 24.67 10,319 -0.19(-0.76%)
Oct 24, 2024 24.83 24.86 24.74 24.86 522 +0.07(+0.29%)
Oct 23, 2024 24.82 24.82 24.79 24.79 1,896 -0.13(-0.53%)
Oct 22, 2024 24.84 24.92 24.82 24.92 440 -0.10(-0.39%)
Oct 21, 2024 25.24 25.24 24.99 25.02 10,966 -0.20(-0.78%)
Oct 18, 2024 25.20 25.23 25.20 25.21 762 +0.03(+0.11%)
Oct 17, 2024 25.08 25.19 25.08 25.19 623 -0.17(-0.69%)
Oct 16, 2024 25.32 25.37 25.32 25.36 4,217 +0.14(+0.57%)
Oct 15, 2024 25.33 25.33 25.22 25.22 289 -0.27(-1.06%)
Oct 14, 2024 25.43 25.49 25.43 25.49 461 -0.14(-0.53%)
Oct 11, 2024 25.56 25.67 25.56 25.62 261 +0.08(+0.32%)
Oct 10, 2024 25.42 25.54 25.42 25.54 913 +0.04(+0.14%)
Oct 09, 2024 25.50 25.50 25.50 25.50 83 +0.03(+0.14%)
Oct 08, 2024 25.51 25.51 25.47 25.47 2,232 -0.17(-0.67%)
Oct 07, 2024 25.64 25.64 25.64 25.64 101 -0.19(-0.74%)
Oct 04, 2024 25.85 25.90 25.79 25.83 5,024 -0.03(-0.10%)
Oct 03, 2024 25.88 25.89 25.82 25.86 896 -0.20(-0.76%)
Oct 02, 2024 26.05 26.12 25.94 26.06 1,610 -0.01(-0.03%)
Oct 01, 2024 26.07 26.07 26.02 26.07 1,069 -0.04(-0.17%)
Sep 30, 2024 26.05 26.11 26.02 26.11 597 -0.15(-0.57%)
Sep 27, 2024 26.36 26.41 26.20 26.26 4,940 +0.39(+1.51%)
Sep 26, 2024 25.64 25.90 25.64 25.87 4,573 +0.37(+1.47%)
Sep 25, 2024 25.56 25.56 25.50 25.50 116 -0.18(-0.70%)
Sep 24, 2024 25.74 25.77 25.67 25.68 1,189 +0.18(+0.72%)
Sep 23, 2024 25.48 25.58 25.41 25.49 23,097 +0.12(+0.48%)
Sep 20, 2024 25.42 25.42 25.28 25.37 18,416 -0.13(-0.50%)
Sep 19, 2024 25.39 25.60 25.16 25.50 79,499 +0.46(+1.84%)
Sep 18, 2024 25.00 25.13 24.92 25.04 4,257 +0.14(+0.55%)
Sep 17, 2024 24.93 24.95 24.83 24.90 10,432 +0.19(+0.76%)
Sep 16, 2024 24.56 24.76 24.56 24.71 13,148 +0.07(+0.29%)
Sep 13, 2024 24.64 24.64 24.64 24.64 100 +0.30(+1.23%)
Sep 12, 2024 24.19 24.34 24.19 24.34 928 +0.14(+0.58%)
Sep 11, 2024 24.10 24.20 23.88 24.20 7,937 +0.00(+0.01%)
Sep 10, 2024 24.19 24.20 24.08 24.20 686 -0.24(-0.97%)
Sep 09, 2024 24.36 24.44 24.36 24.44 1,765 +0.09(+0.38%)
Sep 06, 2024 24.34 24.34 24.34 24.34 0 -0.26(-1.04%)
Sep 05, 2024 24.71 24.71 24.60 24.60 2,777 -0.12(-0.50%)
Sep 04, 2024 24.72 24.87 24.59 24.72 4,255 +0.09(+0.36%)
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.