Skip to main content

GX Genomics & Biotechnology ETF (NQ: GNOM )

11.38 -0.05 (-0.44%)
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 13.37 13.58 13.33 13.58 167,981 +0.22(+1.65%)
Jan 30, 2023 13.66 13.66 13.32 13.36 111,962 -0.47(-3.40%)
Jan 27, 2023 13.65 13.88 13.63 13.83 64,314 +0.12(+0.87%)
Jan 26, 2023 13.75 13.75 13.53 13.71 46,447 +0.09(+0.66%)
Jan 25, 2023 13.47 13.62 13.28 13.62 54,512 +0.01(+0.07%)
Jan 24, 2023 13.56 13.74 13.50 13.61 66,327 -0.04(-0.29%)
Jan 23, 2023 13.48 13.68 13.48 13.65 64,517 +0.22(+1.64%)
Jan 20, 2023 13.06 13.44 13.06 13.43 56,255 +0.31(+2.36%)
Jan 19, 2023 13.41 13.41 13.08 13.12 48,238 -0.37(-2.74%)
Jan 18, 2023 13.68 13.96 13.47 13.49 68,126 -0.07(-0.51%)
Jan 17, 2023 13.53 13.66 13.45 13.56 35,724 -0.04(-0.30%)
Jan 13, 2023 13.30 13.66 13.30 13.60 48,264 +0.23(+1.72%)
Jan 12, 2023 13.24 13.39 12.88 13.37 46,675 +0.16(+1.25%)
Jan 11, 2023 13.03 13.26 12.91 13.21 96,678 +0.23(+1.81%)
Jan 10, 2023 12.59 12.97 12.59 12.97 70,012 +0.38(+3.02%)
Jan 09, 2023 12.83 12.85 12.59 12.59 125,391 -0.20(-1.56%)
Jan 06, 2023 12.92 12.92 12.51 12.79 60,228 -0.02(-0.16%)
Jan 05, 2023 12.70 12.85 12.58 12.81 63,264 -0.03(-0.27%)
Jan 04, 2023 12.71 12.90 12.58 12.84 155,988 +0.32(+2.60%)
Jan 03, 2023 12.87 12.91 12.44 12.52 71,594 -0.13(-1.03%)
Dec 30, 2022 12.54 12.68 12.40 12.65 58,462 -0.02(-0.16%)
Dec 29, 2022 12.28 12.77 12.28 12.67 114,857 +0.56(+4.62%)
Dec 28, 2022 12.27 12.38 12.11 12.11 67,512 -0.18(-1.46%)
Dec 27, 2022 12.60 12.60 12.26 12.29 106,621 -0.36(-2.85%)
Dec 23, 2022 12.93 12.93 12.58 12.65 63,927 -0.33(-2.54%)
Dec 22, 2022 12.87 12.98 12.64 12.98 92,516 -0.04(-0.31%)
Dec 21, 2022 12.81 13.14 12.74 13.02 66,689 +0.28(+2.20%)
Dec 20, 2022 12.50 12.79 12.50 12.74 537,881 +0.17(+1.35%)
Dec 19, 2022 12.99 12.99 12.51 12.57 658,453 -0.50(-3.83%)
Dec 16, 2022 12.96 13.09 12.81 13.07 32,144 -0.02(-0.18%)
Dec 15, 2022 13.20 13.30 13.07 13.09 39,153 -0.36(-2.65%)
Dec 14, 2022 13.39 13.61 13.33 13.45 58,862 +0.01(+0.07%)
Dec 13, 2022 13.67 13.77 13.23 13.44 416,394 +0.26(+1.97%)
Dec 12, 2022 12.91 13.18 12.81 13.18 56,009 +0.26(+2.01%)
Dec 09, 2022 13.20 13.21 12.91 12.92 51,369 -0.30(-2.27%)
Dec 08, 2022 13.13 13.23 12.90 13.22 35,301 +0.22(+1.69%)
Dec 07, 2022 12.92 13.07 12.91 13.00 70,165 +0.07(+0.54%)
Dec 06, 2022 13.22 13.22 12.82 12.93 274,508 -0.28(-2.12%)
Dec 05, 2022 13.60 13.60 13.07 13.21 69,669 -0.49(-3.58%)
Dec 02, 2022 13.27 13.71 13.19 13.70 76,624 +0.19(+1.41%)
Dec 01, 2022 13.48 13.56 13.27 13.51 55,425 +0.01(+0.07%)
Nov 30, 2022 12.94 13.50 12.88 13.50 56,819 +0.72(+5.63%)
Nov 29, 2022 12.88 13.03 12.77 12.78 97,598 -0.10(-0.78%)
Nov 28, 2022 13.02 13.20 12.80 12.88 71,405 -0.16(-1.23%)
Nov 25, 2022 13.05 13.05 12.90 13.04 13,992 +0.01(+0.08%)
Nov 23, 2022 12.98 13.16 12.97 13.03 23,524 +0.09(+0.70%)
Nov 22, 2022 12.85 12.96 12.62 12.94 59,256 +0.10(+0.78%)
Nov 21, 2022 13.03 13.03 12.77 12.84 76,731 -0.18(-1.38%)
Nov 18, 2022 13.29 13.29 12.98 13.02 19,938 -0.09(-0.69%)
Nov 17, 2022 13.17 13.20 12.92 13.11 24,073 -0.31(-2.31%)
Nov 16, 2022 13.70 13.70 13.34 13.42 29,508 -0.30(-2.19%)
Nov 15, 2022 13.92 14.06 13.53 13.72 44,658 +0.16(+1.18%)
Nov 14, 2022 13.76 13.84 13.54 13.56 36,114 -0.25(-1.81%)
Nov 11, 2022 13.20 13.97 13.20 13.81 512,718 +0.53(+3.99%)
Nov 10, 2022 12.85 13.30 12.85 13.28 72,885 +1.07(+8.76%)
Nov 09, 2022 12.55 12.63 12.19 12.21 27,490 -0.47(-3.71%)
Nov 08, 2022 12.53 12.87 12.42 12.68 39,614 +0.16(+1.28%)
Nov 07, 2022 12.69 12.70 12.40 12.52 67,169 -0.19(-1.49%)
Nov 04, 2022 13.08 13.08 12.45 12.71 60,121 -0.16(-1.24%)
Nov 03, 2022 12.85 13.06 12.66 12.87 18,011 -0.10(-0.77%)
Nov 02, 2022 13.25 12.96 12.97 26,144 -0.30(-2.26%)
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.