Skip to main content

GX Genomics & Biotechnology ETF (NQ: GNOM )

10.77 -0.09 (-0.83%)
Official Closing Price Updated: 4:15 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 10.84 10.84 10.69 10.77 32,216 -0.09(-0.83%)
Nov 07, 2024 10.92 11.01 10.80 10.86 24,401 +0.07(+0.65%)
Nov 06, 2024 10.93 10.93 10.68 10.79 41,188 +0.10(+0.94%)
Nov 05, 2024 10.56 10.71 10.47 10.69 38,998 +0.07(+0.66%)
Nov 04, 2024 10.51 10.65 10.39 10.62 39,416 +0.13(+1.24%)
Nov 01, 2024 10.42 10.51 10.37 10.49 28,818 +0.11(+1.06%)
Oct 31, 2024 10.53 10.55 10.38 10.38 39,010 -0.20(-1.87%)
Oct 30, 2024 10.56 10.70 10.56 10.58 31,581 -0.02(-0.19%)
Oct 29, 2024 10.63 10.63 10.55 10.60 17,353 -0.06(-0.52%)
Oct 28, 2024 10.56 10.73 10.56 10.65 18,786 +0.16(+1.55%)
Oct 25, 2024 10.58 10.63 10.49 10.49 23,481 -0.02(-0.19%)
Oct 24, 2024 10.64 10.65 10.50 10.51 25,585 -0.13(-1.22%)
Oct 23, 2024 10.76 10.79 10.57 10.64 30,652 -0.16(-1.48%)
Oct 22, 2024 10.73 10.80 10.71 10.80 39,881 +0.03(+0.28%)
Oct 21, 2024 10.97 10.97 10.71 10.77 21,334 -0.21(-1.87%)
Oct 18, 2024 10.95 11.00 10.90 10.97 23,819 +0.07(+0.69%)
Oct 17, 2024 11.12 11.12 10.90 10.90 32,890 -0.22(-1.98%)
Oct 16, 2024 11.02 11.12 11.00 11.12 12,081 +0.14(+1.28%)
Oct 15, 2024 11.12 11.12 10.97 10.98 27,020 -0.15(-1.35%)
Oct 14, 2024 11.00 11.13 10.88 11.13 50,867 +0.14(+1.31%)
Oct 11, 2024 10.69 11.00 10.69 10.99 31,381 +0.29(+2.67%)
Oct 10, 2024 10.67 10.72 10.59 10.70 54,116 -0.08(-0.74%)
Oct 09, 2024 10.88 10.89 10.74 10.78 95,358 -0.12(-1.10%)
Oct 08, 2024 10.86 10.96 10.85 10.90 37,044 +0.02(+0.18%)
Oct 07, 2024 10.99 10.99 10.83 10.88 24,169 -0.14(-1.27%)
Oct 04, 2024 11.00 11.02 10.94 11.02 25,375 +0.16(+1.47%)
Oct 03, 2024 11.03 11.03 10.83 10.86 47,188 -0.24(-2.16%)
Oct 02, 2024 11.05 11.11 10.94 11.10 34,922 -0.02(-0.18%)
Oct 01, 2024 11.27 11.27 10.94 11.12 75,292 -0.13(-1.16%)
Sep 30, 2024 11.14 11.29 11.13 11.25 25,806 +0.10(+0.91%)
Sep 27, 2024 11.10 11.23 11.09 11.15 110,038 +0.13(+1.17%)
Sep 26, 2024 11.04 11.13 10.87 11.02 121,447 +0.16(+1.47%)
Sep 25, 2024 11.05 11.08 10.84 10.86 94,483 -0.20(-1.77%)
Sep 24, 2024 11.10 11.14 11.00 11.06 68,090 -0.00(-0.04%)
Sep 23, 2024 11.33 11.33 11.06 11.06 21,006 -0.26(-2.30%)
Sep 20, 2024 11.54 11.54 11.27 11.32 22,570 -0.24(-2.08%)
Sep 19, 2024 11.62 11.68 11.52 11.56 46,029 +0.21(+1.85%)
Sep 18, 2024 11.42 11.65 11.35 11.35 12,195 -0.09(-0.79%)
Sep 17, 2024 11.36 11.53 11.35 11.44 71,614 +0.19(+1.69%)
Sep 16, 2024 11.35 11.36 11.23 11.25 30,237 -0.09(-0.80%)
Sep 13, 2024 11.05 11.34 11.05 11.34 15,623 +0.34(+3.10%)
Sep 12, 2024 10.94 11.06 10.81 11.00 14,447 +0.02(+0.18%)
Sep 11, 2024 10.91 10.98 10.76 10.98 14,386 +0.06(+0.55%)
Sep 10, 2024 10.83 10.94 10.77 10.92 10,174 +0.08(+0.74%)
Sep 09, 2024 10.71 10.88 10.71 10.84 14,024 +0.16(+1.50%)
Sep 06, 2024 10.96 11.03 10.59 10.68 25,114 -0.30(-2.73%)
Sep 05, 2024 10.98 11.03 10.88 10.98 35,803 +0.01(+0.09%)
Sep 04, 2024 11.00 11.09 10.91 10.97 21,698 -0.10(-0.90%)
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.