Nasdaq US Smart Food and Beverage (NQSSFB)
NASDAQI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734732000 | 1129.5281 | 7.59 | 0.68 | 1121.2431 | 1136.2889 | 1120.4124 | 0 |
| 1734645600 | 1121.9351 | -9.71 | -0.86 | 1126.4978 | 1133.1393 | 1121.8212 | 0 |
| 1734559200 | 1131.6487 | -23.65 | -2.05 | 1145.9672 | 1149.3521 | 1131.3003 | 0 |
| 1734472800 | 1155.3024 | -0.72 | -0.06 | 1152.0634 | 1162.8409 | 1152.0634 | 0 |
| 1734386400 | 1156.0241 | -15.82 | -1.35 | 1170.4306 | 1175.4161 | 1155.8533 | 0 |
| 1734127200 | 1171.8417 | -4.75 | -0.40 | 1171.8047 | 1179.0154 | 1167.0463 | 0 |
| 1734040800 | 1176.5884 | 5.14 | 0.44 | 1177.9279 | 1179.3363 | 1172.426 | 0 |
| 1733954400 | 1171.4514 | -6.37 | -0.54 | 1181.4324 | 1182.7753 | 1170.3643 | 0 |
| 1733868000 | 1177.8208 | -0.5 | -0.04 | 1175.744 | 1183.7789 | 1166.3312 | 0 |
| 1733781600 | 1178.3222 | 13.73 | 1.18 | 1165.8019 | 1190.6425 | 1165.8019 | 0 |
| 1733522400 | 1164.5886 | -13.06 | -1.11 | 1180.4483 | 1182.9689 | 1164.0083 | 0 |
| 1733436000 | 1177.6471 | 4.07 | 0.35 | 1174.8123 | 1179.7263 | 1171.7288 | 0 |
| 1733349600 | 1173.5762 | -13.48 | -1.14 | 1178.4251 | 1181.065 | 1171.0991 | 0 |
| 1733263200 | 1187.0578 | -7.63 | -0.64 | 1195.6057 | 1195.6057 | 1185.3217 | 0 |
| 1733176800 | 1194.6845 | -1.57 | -0.13 | 1194.8607 | 1197.0705 | 1185.4208 | 0 |
| 1732917600 | 1196.2502 | 4.2 | 0.35 | 1188.6839 | 1198.0352 | 1188.6839 | 0 |
| 1732744800 | 1192.0547 | 0.13 | 0.01 | 1196.1217 | 1200.4314 | 1190.4431 | 0 |
| 1732658400 | 1191.9288 | 2.27 | 0.19 | 1192.4848 | 1192.6369 | 1186.0872 | 0 |
| 1732572000 | 1189.6583 | 11.03 | 0.94 | 1184.9523 | 1194.1898 | 1183.5737 | 0 |
| 1732312800 | 1178.6331 | 6.51 | 0.56 | 1175.6244 | 1179.4203 | 1173.2895 | 0 |
| 1732226400 | 1172.1258 | 9.74 | 0.84 | 1161.1452 | 1172.604 | 1158.3091 | 0 |
| 1732140000 | 1162.3814 | 8.68 | 0.75 | 1153.1348 | 1162.5181 | 1151.9831 | 0 |
| 1732053600 | 1153.7047 | 0.93 | 0.08 | 1147.4458 | 1155.0737 | 1143.998 | 0 |
| 1731967200 | 1152.7719 | 1.9 | 0.17 | 1153.1039 | 1157.7728 | 1151.0438 | 0 |
| 1731708000 | 1150.8675 | -24.35 | -2.07 | 1172.3349 | 1172.3976 | 1147.5177 | 0 |
| 1731621600 | 1175.22 | -4.76 | -0.40 | 1182.0332 | 1185.1337 | 1174.4924 | 0 |
| 1731535200 | 1179.9799 | 4.19 | 0.36 | 1172.5899 | 1181.0875 | 1170.0094 | 0 |
| 1731448800 | 1175.7931 | 1.46 | 0.12 | 1177.1838 | 1179.5262 | 1173.5869 | 0 |
| 1731362400 | 1174.3296 | -1.91 | -0.16 | 1175.1911 | 1186.2583 | 1173.4096 | 0 |
| 1731103200 | 1176.2349 | 7.79 | 0.67 | 1167.5315 | 1178.5586 | 1167.4186 | 0 |
| 1731016800 | 1168.446 | -9.71 | -0.82 | 1178.3396 | 1178.3396 | 1167.3348 | 0 |
| 1730930400 | 1178.1564 | -10.35 | -0.87 | 1191.8235 | 1191.8235 | 1174.0735 | 0 |
| 1730844000 | 1188.5035 | 7.21 | 0.61 | 1177.4938 | 1188.5454 | 1167.7677 | 0 |
| 1730757600 | 1181.2965 | 5.79 | 0.49 | 1177.731 | 1183.1908 | 1177.0991 | 0 |
| 1730494800 | 1175.5089 | -1.1 | -0.09 | 1178.4759 | 1181.3592 | 1174.0012 | 0 |
| 1730408400 | 1176.6045 | -10.1 | -0.85 | 1185.4721 | 1189.6279 | 1176.4985 | 0 |
| 1730322000 | 1186.7032 | -4.27 | -0.36 | 1185.1794 | 1193.2059 | 1183.6547 | 0 |
| 1730235600 | 1190.972 | -13.49 | -1.12 | 1197.2463 | 1203.0132 | 1190.8083 | 0 |
| 1730149200 | 1204.4647 | 1.97 | 0.16 | 1206.016 | 1211.3941 | 1204.2263 | 0 |
| 1729890000 | 1202.4925 | -6 | -0.50 | 1211.1528 | 1212.4577 | 1201.7316 | 0 |
| 1729803600 | 1208.4896 | -4.65 | -0.38 | 1211.2333 | 1212.8505 | 1206.9942 | 0 |
| 1729717200 | 1213.1407 | -3.17 | -0.26 | 1206.8857 | 1214.7322 | 1206.0296 | 0 |
| 1729630800 | 1216.3073 | -0.3 | -0.02 | 1213.9963 | 1217.4523 | 1211.5279 | 0 |
| 1729544400 | 1216.6062 | -12.62 | -1.03 | 1227.9111 | 1230.7731 | 1215.6328 | 0 |
| 1729285200 | 1229.229 | -3.28 | -0.27 | 1231.2657 | 1231.2657 | 1225.4559 | 0 |
| 1729198800 | 1232.5073 | -2.25 | -0.18 | 1236.2555 | 1236.2555 | 1228.2385 | 0 |
| 1729112400 | 1234.7564 | 5.99 | 0.49 | 1226.3783 | 1236.2924 | 1225.5882 | 0 |
| 1729026000 | 1228.7616 | 3.43 | 0.28 | 1226.8934 | 1242.6954 | 1225.4185 | 0 |
| 1728939600 | 1225.3344 | 7.65 | 0.63 | 1217.9983 | 1226.079 | 1215.9896 | 0 |
| 1728680400 | 1217.6869 | 4.98 | 0.41 | 1215.7537 | 1221.1076 | 1213.0119 | 0 |
| 1728594000 | 1212.7055 | 1.5 | 0.12 | 1214.9494 | 1216.2524 | 1208.5218 | 0 |
| 1728507600 | 1211.2028 | -0.13 | -0.01 | 1211.6416 | 1218.4681 | 1209.1277 | 0 |
| 1728421200 | 1211.3332 | -1.18 | -0.10 | 1210.4302 | 1212.5966 | 1203.5942 | 0 |
| 1728334800 | 1212.518 | -11.55 | -0.94 | 1222.2589 | 1222.349 | 1210.5708 | 0 |
| 1728075600 | 1224.0669 | 6.99 | 0.57 | 1214.4926 | 1224.9179 | 1214.1375 | 0 |
| 1727989200 | 1217.0818 | -13.99 | -1.14 | 1224.5858 | 1224.8208 | 1214.165 | 0 |
| 1727902800 | 1231.0766 | -15.49 | -1.24 | 1242.3462 | 1242.3462 | 1227.7439 | 0 |
| 1727816400 | 1246.5622 | -0.67 | -0.05 | 1247.6386 | 1252.079 | 1242.0162 | 0 |
| 1727730000 | 1247.2333 | -2.01 | -0.16 | 1253.2455 | 1253.7945 | 1241.4846 | 0 |
| 1727470800 | 1249.2458 | 8.01 | 0.65 | 1246.5704 | 1258.8203 | 1246.5704 | 0 |
| 1727384400 | 1241.2311 | 9.45 | 0.77 | 1231.4391 | 1242.0183 | 1231.3566 | 0 |
| 1727298000 | 1231.7837 | -10.55 | -0.85 | 1244.8521 | 1246.3744 | 1231.1423 | 0 |
| 1727211600 | 1242.3295 | -5.68 | -0.45 | 1245.63 | 1251.9249 | 1241.5492 | 0 |
| 1727125200 | 1248.0068 | 3.04 | 0.24 | 1242.3406 | 1254.0395 | 1240.9152 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
