Nasdaq US Smart Food and Beverage Net Total Return (NQSSFBN)
NASDAQI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 1256.7766 | -14.34 | -1.13 | 1262.5119 | 1267.6744 | 1254.8275 | 0 |
| 1738274400 | 1271.1162 | 14.75 | 1.17 | 1265.1053 | 1275.7932 | 1260.8302 | 0 |
| 1738188000 | 1256.3672 | 6.7 | 0.54 | 1251.5044 | 1262.2549 | 1251.4785 | 0 |
| 1738101600 | 1249.67 | -26.33 | -2.06 | 1270.2815 | 1277.4034 | 1247.6301 | 0 |
| 1738015200 | 1275.9982 | 30.6 | 2.46 | 1264.3563 | 1280.6795 | 1263.5392 | 0 |
| 1737756000 | 1245.3956 | 5.51 | 0.44 | 1239.2 | 1246.819 | 1238.2145 | 0 |
| 1737669600 | 1239.8888 | 2.5 | 0.20 | 1237.6004 | 1241.7129 | 1231.9321 | 0 |
| 1737583200 | 1237.3871 | -15.33 | -1.22 | 1248.0313 | 1250.9719 | 1236.4328 | 0 |
| 1737496800 | 1252.7132 | 3.86 | 0.31 | 1249.8327 | 1259.788 | 1248.0019 | 0 |
| 1737151200 | 1248.8545 | 5.02 | 0.40 | 1247.7156 | 1253.829 | 1246.8929 | 0 |
| 1737064800 | 1243.8307 | 12.53 | 1.02 | 1226.0959 | 1245.1824 | 1224.5929 | 0 |
| 1736978400 | 1231.2994 | -5.95 | -0.48 | 1243.4677 | 1248.1262 | 1229.2524 | 0 |
| 1736892000 | 1237.2471 | 1.4 | 0.11 | 1232.9693 | 1237.5302 | 1227.0433 | 0 |
| 1736805600 | 1235.8506 | 16.03 | 1.31 | 1221.9976 | 1239.8868 | 1217.3298 | 0 |
| 1736546400 | 1219.8169 | -33.86 | -2.70 | 1244.4061 | 1245.3536 | 1218.153 | 0 |
| 1736373600 | 1253.6789 | 2.53 | 0.20 | 1249.4666 | 1254.7266 | 1239.7337 | 0 |
| 1736287200 | 1251.1516 | -9.43 | -0.75 | 1263.2976 | 1271.8269 | 1249.7878 | 0 |
| 1736200800 | 1260.58 | -18.58 | -1.45 | 1275.586 | 1283.5245 | 1259.5151 | 0 |
| 1735941600 | 1279.1636 | -2.25 | -0.18 | 1280.5527 | 1284.0538 | 1273.803 | 0 |
| 1735855200 | 1281.4102 | -3.39 | -0.26 | 1291.6872 | 1295.0957 | 1279.094 | 0 |
| 1735682400 | 1284.7969 | 7.95 | 0.62 | 1277.5293 | 1286.3318 | 1276.4985 | 0 |
| 1735596000 | 1276.8454 | -12.99 | -1.01 | 1286.7654 | 1286.7654 | 1272.5112 | 0 |
| 1735336800 | 1289.834 | -0.49 | -0.04 | 1284.0155 | 1296.0997 | 1283.8973 | 0 |
| 1735250400 | 1290.3221 | -2.59 | -0.20 | 1287.3972 | 1294.8488 | 1287.3972 | 0 |
| 1735077600 | 1292.9152 | 7.22 | 0.56 | 1282.3293 | 1292.9152 | 1281.598 | 0 |
| 1734991200 | 1285.6914 | -4.49 | -0.35 | 1286.5175 | 1288.9719 | 1275.0681 | 0 |
| 1734732000 | 1290.1813 | 8.67 | 0.68 | 1280.718 | 1297.9036 | 1279.7691 | 0 |
| 1734645600 | 1281.5084 | -11.1 | -0.86 | 1286.7199 | 1294.3061 | 1281.3782 | 0 |
| 1734559200 | 1292.6035 | -27.02 | -2.05 | 1308.9585 | 1312.8249 | 1292.2055 | 0 |
| 1734472800 | 1319.6215 | -0.8 | -0.06 | 1315.9219 | 1328.232 | 1315.9219 | 0 |
| 1734386400 | 1320.4224 | -18.07 | -1.35 | 1336.8777 | 1342.5721 | 1320.2272 | 0 |
| 1734127200 | 1338.4894 | -5.42 | -0.40 | 1338.4472 | 1346.6833 | 1333.0121 | 0 |
| 1734040800 | 1343.9112 | 5.87 | 0.44 | 1345.4411 | 1347.0498 | 1339.157 | 0 |
| 1733954400 | 1338.0437 | -7.28 | -0.54 | 1349.444 | 1350.9779 | 1336.8019 | 0 |
| 1733868000 | 1345.3188 | -0.57 | -0.04 | 1342.9466 | 1352.1242 | 1332.1953 | 0 |
| 1733781600 | 1345.8915 | 15.69 | 1.18 | 1331.5907 | 1359.9639 | 1331.5907 | 0 |
| 1733522400 | 1330.2048 | -13.89 | -1.03 | 1348.3062 | 1351.183 | 1329.5426 | 0 |
| 1733436000 | 1344.0941 | 4.65 | 0.35 | 1340.8587 | 1346.4672 | 1337.3393 | 0 |
| 1733349600 | 1339.4478 | -15.39 | -1.14 | 1344.9821 | 1347.9951 | 1336.6206 | 0 |
| 1733263200 | 1354.8349 | -8.7 | -0.64 | 1364.5909 | 1364.5909 | 1352.8534 | 0 |
| 1733176800 | 1363.5395 | -1.67 | -0.12 | 1363.7406 | 1366.2625 | 1352.9674 | 0 |
| 1732917600 | 1365.2061 | 6.53 | 0.48 | 1356.5822 | 1367.2405 | 1356.5822 | 0 |
| 1732744800 | 1358.6775 | 0.14 | 0.01 | 1363.3131 | 1368.225 | 1356.8407 | 0 |
| 1732658400 | 1358.534 | 2.59 | 0.19 | 1359.1677 | 1359.3411 | 1351.8759 | 0 |
| 1732572000 | 1355.946 | 12.57 | 0.94 | 1350.5825 | 1361.111 | 1349.0112 | 0 |
| 1732312800 | 1343.3798 | 7.42 | 0.56 | 1339.9505 | 1344.2771 | 1337.2893 | 0 |
| 1732226400 | 1335.963 | 11.76 | 0.89 | 1323.4538 | 1336.5077 | 1320.2228 | 0 |
| 1732140000 | 1324.198 | 9.88 | 0.75 | 1313.6642 | 1324.3536 | 1312.3522 | 0 |
| 1732053600 | 1314.3135 | 1.06 | 0.08 | 1307.1831 | 1315.8732 | 1303.2555 | 0 |
| 1731967200 | 1313.2508 | 2.71 | 0.21 | 1313.6288 | 1318.9455 | 1311.2828 | 0 |
| 1731708000 | 1310.5427 | -27.5 | -2.06 | 1334.9844 | 1335.0559 | 1306.7288 | 0 |
| 1731621600 | 1338.0468 | -5.42 | -0.40 | 1345.8041 | 1349.3341 | 1337.2185 | 0 |
| 1731535200 | 1343.4662 | 4.77 | 0.36 | 1335.0524 | 1344.7273 | 1332.1145 | 0 |
| 1731448800 | 1338.6994 | 1.67 | 0.12 | 1340.2828 | 1342.9496 | 1336.1875 | 0 |
| 1731362400 | 1337.0331 | -2.17 | -0.16 | 1338.0139 | 1350.6145 | 1335.9857 | 0 |
| 1731103200 | 1339.2026 | 8.87 | 0.67 | 1329.2932 | 1341.8481 | 1329.1646 | 0 |
| 1731016800 | 1330.3343 | -11.06 | -0.82 | 1341.5987 | 1341.5987 | 1329.0692 | 0 |
| 1730930400 | 1341.3901 | -11.78 | -0.87 | 1356.9508 | 1356.9508 | 1336.7415 | 0 |
| 1730844000 | 1353.1708 | 8.37 | 0.62 | 1340.6373 | 1353.2185 | 1329.565 | 0 |
| 1730757600 | 1344.7965 | 6.59 | 0.49 | 1340.7375 | 1346.953 | 1340.0181 | 0 |
| 1730494800 | 1338.2077 | -1.25 | -0.09 | 1341.5855 | 1344.8679 | 1336.4916 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
