Skip to main content

GX Genomics & Biotechnology ETF (NQ: GNOM )

10.38 -0.20 (-1.87%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 21.63 22.04 21.49 21.49 82,129 -0.09(-0.42%)
May 27, 2021 21.46 21.58 21.22 21.58 70,372 +0.18(+0.84%)
May 26, 2021 21.29 21.43 21.14 21.40 73,103 +0.36(+1.71%)
May 25, 2021 21.15 21.28 20.96 21.04 82,806 -0.05(-0.24%)
May 24, 2021 21.21 21.31 21.01 21.09 35,661 +0.08(+0.38%)
May 21, 2021 21.35 21.42 21.01 21.01 36,381 -0.20(-0.94%)
May 20, 2021 20.81 21.37 20.79 21.21 77,754 +0.63(+3.06%)
May 19, 2021 20.40 20.71 20.35 20.58 61,400 -0.31(-1.49%)
May 18, 2021 20.67 21.35 20.67 20.89 33,187 +0.35(+1.71%)
May 17, 2021 20.57 20.70 20.32 20.54 37,333 -0.09(-0.41%)
May 14, 2021 20.00 20.76 20.00 20.63 69,032 +0.88(+4.48%)
May 13, 2021 20.07 20.36 19.33 19.74 105,401 -0.22(-1.10%)
May 12, 2021 20.09 20.31 19.90 19.96 92,285 -0.43(-2.11%)
May 11, 2021 19.52 20.65 19.34 20.39 443,808 +0.19(+0.94%)
May 10, 2021 21.09 21.09 20.15 20.20 99,699 -0.94(-4.44%)
May 07, 2021 21.02 21.61 21.02 21.14 512,220 +0.33(+1.59%)
May 06, 2021 21.04 21.04 20.39 20.81 108,166 -0.27(-1.28%)
May 05, 2021 21.40 21.56 21.00 21.08 142,604 -0.26(-1.22%)
May 04, 2021 21.80 21.80 21.08 21.34 82,953 -0.63(-2.87%)
May 03, 2021 22.70 22.70 21.93 21.97 107,167 -0.53(-2.35%)
Apr 30, 2021 22.64 22.97 22.41 22.50 72,525 -0.36(-1.57%)
Apr 29, 2021 23.45 23.45 22.60 22.86 181,794 -0.59(-2.51%)
Apr 28, 2021 23.45 23.67 23.19 23.45 45,065 -0.09(-0.38%)
Apr 27, 2021 23.65 23.67 23.30 23.54 78,043 -0.04(-0.17%)
Apr 26, 2021 22.96 23.64 22.78 23.58 74,373 +0.80(+3.51%)
Apr 23, 2021 22.55 22.83 22.47 22.78 43,115 +0.26(+1.15%)
Apr 22, 2021 22.41 22.96 22.15 22.52 81,694 +0.17(+0.76%)
Apr 21, 2021 21.76 22.35 21.59 22.35 86,529 +0.60(+2.76%)
Apr 20, 2021 21.78 22.04 21.36 21.75 33,332 -0.10(-0.46%)
Apr 19, 2021 22.08 22.32 21.54 21.85 136,393 -0.44(-1.97%)
Apr 16, 2021 22.85 22.85 22.08 22.29 135,848 -0.56(-2.45%)
Apr 15, 2021 22.80 23.50 22.68 22.85 111,754 +0.31(+1.37%)
Apr 14, 2021 22.51 23.08 22.49 22.54 89,492 +0.19(+0.85%)
Apr 13, 2021 21.74 22.44 21.74 22.35 148,349 +0.64(+2.95%)
Apr 12, 2021 22.02 22.02 21.34 21.71 65,518 -0.30(-1.36%)
Apr 09, 2021 22.36 22.36 21.84 22.01 111,639 -0.39(-1.74%)
Apr 08, 2021 22.31 22.73 22.21 22.40 441,359 +0.39(+1.77%)
Apr 07, 2021 22.82 22.82 21.99 22.01 53,780 -0.82(-3.59%)
Apr 06, 2021 23.05 23.44 22.81 22.83 139,734 -0.21(-0.91%)
Apr 05, 2021 23.02 23.18 22.82 23.04 202,838 +0.40(+1.77%)
Apr 01, 2021 22.90 23.41 22.60 22.64 105,337 +0.17(+0.76%)
Mar 31, 2021 21.72 22.63 21.67 22.47 120,394 +1.04(+4.85%)
Mar 30, 2021 20.89 21.64 20.62 21.43 151,149 +0.36(+1.71%)
Mar 29, 2021 21.41 21.55 20.92 21.07 94,957 -0.50(-2.32%)
Mar 26, 2021 21.91 21.91 21.03 21.57 140,650 -0.19(-0.87%)
Mar 25, 2021 21.11 21.81 20.73 21.76 353,245 +0.37(+1.73%)
Mar 24, 2021 22.77 22.77 21.39 21.39 88,386 -1.26(-5.56%)
Mar 23, 2021 23.69 23.69 22.60 22.65 88,122 -1.21(-5.07%)
Mar 22, 2021 23.53 24.12 23.39 23.86 83,954 +0.51(+2.18%)
Mar 19, 2021 22.84 23.39 22.73 23.35 72,425 +0.60(+2.64%)
Mar 18, 2021 23.55 23.55 22.67 22.75 65,642 -1.03(-4.33%)
Mar 17, 2021 23.30 24.12 22.94 23.78 48,130 +0.22(+0.93%)
Mar 16, 2021 24.19 24.31 23.14 23.56 78,980 -0.48(-2.00%)
Mar 15, 2021 23.40 24.09 23.38 24.04 103,171 +0.60(+2.56%)
Mar 12, 2021 23.33 23.48 22.81 23.44 89,031 -0.27(-1.14%)
Mar 11, 2021 23.16 23.79 23.16 23.71 99,204 +1.08(+4.77%)
Mar 10, 2021 23.29 23.65 22.63 22.63 172,632 -0.23(-1.01%)
Mar 09, 2021 21.98 23.04 21.89 22.86 155,932 +1.56(+7.32%)
Mar 08, 2021 22.19 22.52 21.14 21.30 130,206 -0.70(-3.18%)
Mar 05, 2021 22.13 22.20 20.29 22.00 232,882 +0.14(+0.64%)
Mar 04, 2021 22.78 23.12 21.58 21.86 232,678 -1.14(-4.95%)
Mar 03, 2021 24.26 24.31 23.00 23.00 646,029 -1.37(-5.62%)
Mar 02, 2021 24.98 24.98 24.34 24.37 121,059 -0.56(-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.