Skip to main content

GX Genomics & Biotechnology ETF (NQ: GNOM )

11.38 -0.05 (-0.44%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 10.28 10.28 10.13 10.17 46,119 -0.01(-0.10%)
Sep 28, 2023 10.22 10.23 10.04 10.18 215,796 -0.05(-0.49%)
Sep 27, 2023 10.17 10.27 10.12 10.23 86,890 +0.15(+1.49%)
Sep 26, 2023 10.07 10.19 10.07 10.08 123,200 +0.01(+0.10%)
Sep 25, 2023 10.13 10.08 10.02 10.07 86,736 -0.11(-1.08%)
Sep 22, 2023 10.31 10.31 10.16 10.18 155,141 -0.13(-1.26%)
Sep 21, 2023 10.38 10.38 10.21 10.31 4,930,426 -0.17(-1.62%)
Sep 20, 2023 10.61 10.63 10.46 10.48 21,214 -0.10(-0.95%)
Sep 19, 2023 10.64 10.64 10.51 10.58 34,895 -0.04(-0.38%)
Sep 18, 2023 10.88 10.88 10.61 10.62 60,993 -0.27(-2.48%)
Sep 15, 2023 10.99 11.06 10.88 10.89 59,730 -0.14(-1.27%)
Sep 14, 2023 11.04 11.09 10.97 11.03 13,658 -0.06(-0.54%)
Sep 13, 2023 11.06 11.20 11.04 11.09 53,436 +0.10(+0.91%)
Sep 12, 2023 10.96 11.05 10.93 10.99 16,485 +0.01(+0.09%)
Sep 11, 2023 11.00 11.03 10.89 10.98 22,620 +0.08(+0.73%)
Sep 08, 2023 11.03 11.03 10.85 10.90 56,013 -0.13(-1.18%)
Sep 07, 2023 11.06 11.06 10.96 11.03 18,351 -0.14(-1.25%)
Sep 06, 2023 11.15 11.17 11.04 11.17 18,152 +0.01(+0.04%)
Sep 05, 2023 11.34 11.34 11.14 11.16 26,424 -0.23(-1.98%)
Sep 01, 2023 11.29 11.42 11.29 11.39 45,554 +0.16(+1.42%)
Aug 31, 2023 11.36 11.36 11.22 11.23 110,451 -0.11(-0.97%)
Aug 30, 2023 11.24 11.34 11.23 11.34 17,943 +0.10(+0.89%)
Aug 29, 2023 11.01 11.27 11.00 11.24 41,938 +0.22(+2.00%)
Aug 28, 2023 11.09 11.16 10.99 11.02 65,176 -0.04(-0.36%)
Aug 25, 2023 10.97 11.11 10.90 11.06 16,460 +0.09(+0.82%)
Aug 24, 2023 11.16 11.16 10.95 10.97 469,337 -0.15(-1.35%)
Aug 23, 2023 11.03 11.15 11.03 11.12 24,527 +0.12(+1.09%)
Aug 22, 2023 11.03 11.05 10.92 11.00 39,481 +0.01(+0.09%)
Aug 21, 2023 10.80 11.03 10.78 10.99 19,635 +0.19(+1.76%)
Aug 18, 2023 10.72 10.92 10.70 10.80 83,157 -0.05(-0.46%)
Aug 17, 2023 10.98 10.98 10.84 10.85 53,408 -0.11(-1.00%)
Aug 16, 2023 11.16 11.16 10.96 10.96 38,943 -0.24(-2.14%)
Aug 15, 2023 11.25 11.27 11.17 11.20 36,762 -0.12(-1.06%)
Aug 14, 2023 11.27 11.32 11.10 11.32 54,396 +0.02(+0.18%)
Aug 11, 2023 11.27 11.35 11.25 11.30 240,862 -0.01(-0.09%)
Aug 10, 2023 11.42 11.52 11.28 11.31 52,619 -0.04(-0.35%)
Aug 09, 2023 11.39 11.52 11.31 11.35 53,173 +0.00(+0.00%)
Aug 08, 2023 11.23 11.36 11.20 11.35 3,372,012 +0.03(+0.27%)
Aug 07, 2023 11.67 11.67 11.26 11.32 66,998 -0.35(-3.00%)
Aug 04, 2023 11.72 11.83 11.65 11.67 194,575 -0.02(-0.17%)
Aug 03, 2023 11.84 11.84 11.68 11.69 29,881 -0.15(-1.27%)
Aug 02, 2023 11.95 11.95 11.76 11.84 49,353 -0.22(-1.82%)
Aug 01, 2023 12.20 12.20 11.99 12.06 104,377 -0.21(-1.71%)
Jul 31, 2023 12.32 12.37 12.20 12.27 42,213 -0.04(-0.34%)
Jul 28, 2023 12.16 12.34 12.16 12.31 21,422 +0.27(+2.25%)
Jul 27, 2023 12.35 12.36 12.02 12.04 48,450 -0.21(-1.71%)
Jul 26, 2023 12.18 12.30 12.17 12.25 26,208 +0.03(+0.25%)
Jul 25, 2023 12.21 12.29 12.21 12.22 24,168 -0.01(-0.12%)
Jul 24, 2023 12.48 12.58 12.19 12.23 44,871 -0.27(-2.12%)
Jul 21, 2023 12.34 12.55 12.24 12.50 121,873 +0.25(+2.04%)
Jul 20, 2023 12.41 12.41 12.23 12.25 24,393 -0.17(-1.39%)
Jul 19, 2023 12.35 12.57 12.35 12.42 72,912 +0.10(+0.83%)
Jul 18, 2023 12.33 12.44 12.28 12.32 47,187 +0.03(+0.24%)
Jul 17, 2023 12.26 12.44 12.23 12.29 38,572 +0.03(+0.24%)
Jul 14, 2023 12.47 12.47 12.16 12.26 282,880 -0.22(-1.76%)
Jul 13, 2023 12.55 12.58 12.46 12.48 60,452 +0.04(+0.28%)
Jul 12, 2023 12.50 12.53 12.37 12.45 25,490 +0.13(+1.10%)
Jul 11, 2023 12.23 12.33 12.19 12.31 51,318 +0.11(+0.90%)
Jul 10, 2023 11.82 12.28 11.82 12.20 34,208 +0.38(+3.21%)
Jul 07, 2023 11.77 11.93 11.77 11.82 25,987 +0.03(+0.25%)
Jul 06, 2023 11.97 11.97 11.69 11.79 38,417 -0.22(-1.83%)
Jul 05, 2023 12.03 12.10 11.92 12.01 78,383 -0.09(-0.74%)
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.