Skip to main content

GX Genomics & Biotechnology ETF (NQ: GNOM )

11.43 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 12.21 12.45 11.97 12.22 74,927 -0.13(-1.05%)
Jun 29, 2022 12.24 12.42 12.04 12.35 134,943 +0.06(+0.49%)
Jun 28, 2022 12.72 12.75 12.23 12.29 375,738 -0.42(-3.30%)
Jun 27, 2022 12.86 12.93 12.49 12.71 63,194 -0.16(-1.24%)
Jun 24, 2022 12.79 12.91 12.41 12.87 180,657 +0.28(+2.22%)
Jun 23, 2022 11.81 12.62 11.81 12.59 195,852 +0.80(+6.79%)
Jun 22, 2022 11.34 11.97 11.32 11.79 59,950 +0.24(+2.08%)
Jun 21, 2022 11.44 11.86 11.44 11.55 133,543 +0.30(+2.67%)
Jun 17, 2022 10.93 11.52 10.93 11.25 220,347 +0.44(+4.07%)
Jun 16, 2022 10.75 10.86 10.51 10.81 85,695 -0.31(-2.79%)
Jun 15, 2022 10.76 11.21 10.74 11.12 199,176 +0.41(+3.83%)
Jun 14, 2022 10.74 10.74 10.48 10.71 92,468 +0.05(+0.47%)
Jun 13, 2022 11.07 11.07 10.56 10.66 130,966 -0.71(-6.24%)
Jun 10, 2022 11.78 11.78 11.28 11.37 102,116 -0.69(-5.72%)
Jun 09, 2022 12.45 12.45 12.05 12.06 95,788 -0.51(-4.06%)
Jun 08, 2022 12.37 12.78 12.33 12.57 57,352 +0.22(+1.78%)
Jun 07, 2022 11.73 12.36 11.73 12.35 101,033 +0.46(+3.87%)
Jun 06, 2022 12.31 12.31 11.82 11.89 64,817 -0.15(-1.25%)
Jun 03, 2022 11.95 12.13 11.88 12.04 68,010 -0.06(-0.50%)
Jun 02, 2022 11.70 12.18 11.61 12.10 73,968 +0.40(+3.42%)
Jun 01, 2022 12.02 12.18 11.53 11.70 112,143 -0.30(-2.50%)
May 31, 2022 12.40 12.42 11.83 12.00 253,169 -0.40(-3.23%)
May 27, 2022 11.82 12.42 11.75 12.40 46,578 +0.67(+5.71%)
May 26, 2022 11.54 11.85 11.51 11.73 110,235 +0.20(+1.73%)
May 25, 2022 11.51 11.66 11.32 11.53 84,649 -0.02(-0.17%)
May 24, 2022 11.83 11.87 11.45 11.55 264,035 -0.49(-4.07%)
May 23, 2022 12.18 12.26 11.96 12.04 66,159 -0.05(-0.41%)
May 20, 2022 12.09 12.22 11.59 12.09 101,219 +0.15(+1.26%)
May 19, 2022 11.61 12.12 11.57 11.94 150,718 +0.39(+3.38%)
May 18, 2022 11.77 12.00 11.49 11.55 95,970 -0.48(-3.99%)
May 17, 2022 11.90 12.04 11.70 12.03 223,019 +0.43(+3.71%)
May 16, 2022 11.75 11.96 11.55 11.60 83,436 -0.21(-1.78%)
May 13, 2022 11.39 11.95 11.39 11.81 226,194 +0.64(+5.73%)
May 12, 2022 10.78 11.32 10.71 11.17 4,143,370 +0.34(+3.14%)
May 11, 2022 11.40 11.55 10.79 10.83 471,786 -0.63(-5.50%)
May 10, 2022 11.43 11.68 11.08 11.46 205,894 +0.37(+3.34%)
May 09, 2022 11.92 11.92 11.06 11.09 426,154 -1.04(-8.57%)
May 06, 2022 12.54 12.54 12.03 12.13 132,279 -0.57(-4.49%)
May 05, 2022 13.29 13.29 12.51 12.70 55,933 -0.79(-5.86%)
May 04, 2022 13.20 13.53 12.75 13.49 251,459 +0.30(+2.27%)
May 03, 2022 13.18 13.31 13.09 13.19 50,876 +0.06(+0.46%)
May 02, 2022 12.71 13.17 12.68 13.13 49,040 +0.39(+3.06%)
Apr 29, 2022 12.99 13.34 12.73 12.74 58,424 -0.28(-2.15%)
Apr 28, 2022 13.11 13.13 12.51 13.02 82,001 +0.08(+0.62%)
Apr 27, 2022 13.01 13.15 12.87 12.94 51,693 -0.08(-0.61%)
Apr 26, 2022 13.52 13.54 13.02 13.02 198,549 -0.55(-4.05%)
Apr 25, 2022 13.33 13.58 13.25 13.57 77,566 +0.18(+1.34%)
Apr 22, 2022 13.46 13.62 13.35 13.39 46,301 -0.14(-1.03%)
Apr 21, 2022 14.16 14.28 13.51 13.53 60,392 -0.50(-3.56%)
Apr 20, 2022 14.14 14.20 13.86 14.03 43,808 -0.04(-0.28%)
Apr 19, 2022 13.93 14.22 13.80 14.07 50,609 +0.19(+1.37%)
Apr 18, 2022 14.45 14.45 13.86 13.88 90,217 -0.62(-4.28%)
Apr 14, 2022 14.93 14.93 14.48 14.50 24,428 -0.40(-2.68%)
Apr 13, 2022 14.55 14.97 14.49 14.90 37,403 +0.20(+1.36%)
Apr 12, 2022 14.84 15.12 14.62 14.70 36,809 +0.02(+0.14%)
Apr 11, 2022 14.87 14.97 14.63 14.68 29,635 -0.40(-2.65%)
Apr 08, 2022 15.19 15.30 14.98 15.08 29,908 -0.17(-1.11%)
Apr 07, 2022 15.18 15.35 15.03 15.25 47,615 -0.01(-0.07%)
Apr 06, 2022 15.23 15.33 14.99 15.26 37,387 -0.18(-1.17%)
Apr 05, 2022 15.92 15.95 15.44 15.44 49,312 -0.46(-2.89%)
Apr 04, 2022 15.70 15.94 15.65 15.90 44,215 +0.35(+2.25%)
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.