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 31, 2023 12.17 12.30 12.03 12.22 56,614 +0.02(+0.16%)
May 30, 2023 12.40 12.54 12.17 12.20 37,695 -0.18(-1.45%)
May 26, 2023 12.35 12.41 12.29 12.38 73,764 +0.06(+0.49%)
May 25, 2023 12.70 12.70 12.21 12.32 29,877 -0.32(-2.53%)
May 24, 2023 12.95 13.04 12.52 12.64 82,665 -0.41(-3.14%)
May 23, 2023 13.01 13.33 13.00 13.05 45,003 +0.05(+0.38%)
May 22, 2023 12.74 13.06 12.74 13.00 55,561 +0.27(+2.08%)
May 19, 2023 12.73 12.85 12.62 12.73 29,838 +0.04(+0.30%)
May 18, 2023 12.69 12.73 12.46 12.70 40,924 -0.06(-0.49%)
May 17, 2023 12.73 12.77 12.48 12.76 46,852 +0.09(+0.71%)
May 16, 2023 12.98 13.11 12.60 12.67 40,225 -0.40(-3.06%)
May 15, 2023 12.74 13.12 12.69 13.07 105,323 +0.48(+3.78%)
May 12, 2023 12.74 12.75 12.50 12.59 59,473 -0.14(-1.10%)
May 11, 2023 12.81 12.81 12.60 12.73 84,378 -0.12(-0.90%)
May 10, 2023 12.92 13.00 12.83 12.85 56,643 +0.11(+0.86%)
May 09, 2023 12.50 12.77 12.50 12.74 29,842 +0.01(+0.08%)
May 08, 2023 12.90 12.90 12.63 12.73 72,625 -0.15(-1.16%)
May 05, 2023 12.77 12.93 12.72 12.88 58,543 +0.19(+1.47%)
May 04, 2023 12.42 12.73 12.31 12.69 108,368 +0.26(+2.12%)
May 03, 2023 12.13 12.59 12.00 12.43 68,898 +0.33(+2.73%)
May 02, 2023 12.34 12.34 12.06 12.10 113,006 -0.28(-2.26%)
May 01, 2023 12.27 12.40 12.23 12.38 124,258 +0.12(+0.98%)
Apr 28, 2023 12.01 12.37 11.94 12.26 102,128 +0.22(+1.81%)
Apr 27, 2023 12.06 12.12 11.92 12.04 60,630 +0.05(+0.44%)
Apr 26, 2023 12.10 12.10 11.94 11.99 57,212 -0.09(-0.76%)
Apr 25, 2023 12.40 12.44 12.06 12.08 92,950 -0.38(-3.02%)
Apr 24, 2023 12.54 12.59 12.36 12.46 42,199 -0.09(-0.73%)
Apr 21, 2023 12.47 12.58 12.38 12.55 42,502 +0.16(+1.29%)
Apr 20, 2023 12.56 12.56 12.36 12.39 111,247 -0.27(-2.13%)
Apr 19, 2023 12.40 12.72 12.40 12.66 56,408 +0.17(+1.37%)
Apr 18, 2023 12.71 12.71 12.41 12.49 98,061 -0.17(-1.36%)
Apr 17, 2023 12.56 12.74 12.53 12.66 73,617 +0.13(+1.04%)
Apr 14, 2023 12.58 12.71 12.44 12.53 59,857 -0.15(-1.18%)
Apr 13, 2023 12.26 12.70 12.26 12.68 100,746 +0.51(+4.19%)
Apr 12, 2023 12.36 12.38 12.15 12.17 62,940 -0.01(-0.11%)
Apr 11, 2023 12.17 12.29 12.16 12.18 1,194,536 +0.05(+0.40%)
Apr 10, 2023 12.17 12.22 12.03 12.13 41,832 -0.10(-0.80%)
Apr 06, 2023 12.00 12.28 12.00 12.23 53,424 +0.17(+1.42%)
Apr 05, 2023 12.10 12.19 12.03 12.06 330,603 -0.09(-0.78%)
Apr 04, 2023 12.32 12.32 12.09 12.15 42,200 -0.13(-1.06%)
Apr 03, 2023 12.26 12.29 12.13 12.29 13,110 -0.04(-0.28%)
Mar 31, 2023 12.00 12.32 11.95 12.32 28,413 +0.40(+3.36%)
Mar 30, 2023 12.12 12.13 11.82 11.92 37,421 -0.08(-0.68%)
Mar 29, 2023 11.86 12.04 11.84 12.00 154,531 +0.27(+2.32%)
Mar 28, 2023 11.95 11.95 11.72 11.73 75,931 -0.22(-1.84%)
Mar 27, 2023 12.02 12.09 11.90 11.95 58,249 +0.02(+0.17%)
Mar 24, 2023 11.78 11.96 11.63 11.93 34,938 +0.10(+0.85%)
Mar 23, 2023 11.95 12.14 11.72 11.83 36,169 +0.00(+0.00%)
Mar 22, 2023 12.18 12.20 11.83 11.83 57,472 -0.36(-2.95%)
Mar 21, 2023 12.14 12.22 12.07 12.19 21,542 +0.21(+1.71%)
Mar 20, 2023 11.98 12.04 11.86 11.98 38,404 +0.03(+0.29%)
Mar 17, 2023 12.17 12.17 11.86 11.95 87,856 -0.44(-3.59%)
Mar 16, 2023 12.20 12.50 12.06 12.39 19,315 +0.12(+1.02%)
Mar 15, 2023 12.14 12.27 12.06 12.27 40,914 -0.01(-0.08%)
Mar 14, 2023 12.41 12.48 12.18 12.28 45,720 +0.14(+1.15%)
Mar 13, 2023 11.70 12.32 11.70 12.14 45,961 +0.35(+2.97%)
Mar 10, 2023 12.18 12.18 11.55 11.79 208,305 -0.44(-3.60%)
Mar 09, 2023 12.60 12.65 12.15 12.23 60,806 -0.35(-2.78%)
Mar 08, 2023 12.60 12.66 12.50 12.58 29,854 -0.03(-0.24%)
Mar 07, 2023 12.77 12.82 12.61 12.61 24,639 -0.22(-1.71%)
Mar 06, 2023 13.22 13.22 12.77 12.83 131,118 -0.38(-2.88%)
Mar 03, 2023 12.98 13.26 12.96 13.21 39,324 +0.26(+2.01%)
Mar 02, 2023 12.67 12.96 12.66 12.95 68,360 +0.21(+1.65%)
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.