GX Genomics & Biotechnology ETF (NQ: GNOM )

10.85 -0.07 (-0.64%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 10.87 10.90 10.79 10.85 38,772 -0.07(-0.64%)
May 16, 2024 10.93 10.93 10.80 10.92 58,430 +0.00(+0.00%)
May 15, 2024 10.94 11.00 10.87 10.92 50,479 +0.11(+1.02%)
May 14, 2024 10.74 10.92 10.74 10.81 67,970 +0.21(+1.93%)
May 13, 2024 10.49 10.72 10.49 10.61 69,522 +0.19(+1.78%)
May 10, 2024 10.58 10.61 10.39 10.42 36,370 -0.02(-0.19%)
May 09, 2024 10.35 10.45 10.31 10.44 53,117 +0.12(+1.16%)
May 08, 2024 10.37 10.39 10.23 10.32 69,112 -0.08(-0.77%)
May 07, 2024 10.51 10.51 10.32 10.40 61,364 -0.07(-0.67%)
May 06, 2024 10.52 10.52 10.37 10.47 49,903 +0.05(+0.48%)
May 03, 2024 10.49 10.63 10.41 10.42 89,350 +0.10(+0.97%)
May 02, 2024 10.28 10.35 10.14 10.32 63,288 +0.21(+2.08%)
May 01, 2024 9.850 10.34 9.850 10.11 38,380 +0.26(+2.64%)
Apr 30, 2024 9.930 10.00 9.840 9.850 33,421 -0.15(-1.50%)
Apr 29, 2024 9.870 10.10 9.870 10.00 29,279 +0.20(+2.04%)
Apr 26, 2024 9.730 9.850 9.650 9.800 49,547 +0.11(+1.13%)
Apr 25, 2024 9.790 9.790 9.570 9.690 37,073 -0.25(-2.51%)
Apr 24, 2024 10.03 10.06 9.885 9.940 189,368 -0.09(-0.85%)
Apr 23, 2024 9.950 10.18 9.940 10.03 64,550 +0.14(+1.37%)
Apr 22, 2024 9.750 9.980 9.730 9.890 89,024 +0.21(+2.17%)
Apr 19, 2024 9.740 9.820 9.575 9.680 62,874 -0.10(-1.03%)
Apr 18, 2024 9.880 9.900 9.760 9.780 26,364 -0.11(-1.09%)
Apr 17, 2024 10.06 10.06 9.880 9.888 36,845 -0.11(-1.12%)
Apr 16, 2024 10.15 10.15 10.00 10.00 51,601 -0.25(-2.44%)
Apr 15, 2024 10.57 10.57 10.19 10.25 69,650 -0.30(-2.84%)
Apr 12, 2024 10.81 10.86 10.51 10.55 29,348 -0.33(-3.03%)
Apr 11, 2024 10.90 10.97 10.78 10.88 85,160 +0.04(+0.37%)
Apr 10, 2024 10.84 10.88 10.75 10.84 120,885 -0.34(-3.04%)
Apr 09, 2024 10.96 11.18 10.96 11.18 44,206 +0.31(+2.85%)
Apr 08, 2024 10.89 10.92 10.81 10.87 30,365 +0.00(+0.00%)
Apr 05, 2024 10.77 10.94 10.66 10.87 43,346 +0.10(+0.93%)
Apr 04, 2024 11.04 11.09 10.77 10.77 45,541 -0.15(-1.38%)
Apr 03, 2024 10.90 10.99 10.82 10.92 49,749 -0.03(-0.27%)
Apr 02, 2024 11.16 11.16 10.92 10.95 69,798 -0.41(-3.61%)
Apr 01, 2024 11.42 11.42 11.18 11.36 50,145 -0.02(-0.18%)
Mar 28, 2024 11.48 11.48 11.35 11.38 42,576 -0.05(-0.44%)
Mar 27, 2024 11.34 11.43 11.13 11.43 26,636 +0.23(+2.05%)
Mar 26, 2024 11.34 11.39 11.20 11.20 30,400 -0.09(-0.80%)
Mar 25, 2024 11.34 11.39 11.25 11.29 251,013 -0.03(-0.27%)
Mar 22, 2024 11.47 11.47 11.26 11.32 60,790 -0.14(-1.22%)
Mar 21, 2024 11.56 11.70 11.46 11.46 30,013 +0.01(+0.09%)
Mar 20, 2024 11.36 11.53 11.23 11.45 31,175 +0.06(+0.53%)
Mar 19, 2024 11.31 11.43 11.29 11.39 19,214 +0.04(+0.35%)
Mar 18, 2024 11.50 11.50 11.35 11.35 22,156 -0.12(-1.05%)
Mar 15, 2024 11.37 11.51 11.37 11.47 54,781 +0.10(+0.88%)
Mar 14, 2024 11.71 11.71 11.27 11.37 28,281 -0.39(-3.32%)
Mar 13, 2024 11.62 11.84 11.60 11.76 325,001 +0.14(+1.20%)
Mar 12, 2024 11.84 11.84 11.59 11.62 43,086 -0.22(-1.86%)
Mar 11, 2024 11.92 12.10 11.82 11.84 327,940 -0.07(-0.59%)
Mar 08, 2024 12.00 12.20 11.82 11.91 49,095 -0.01(-0.08%)
Mar 07, 2024 12.00 12.11 11.87 11.92 452,135 -0.03(-0.25%)
Mar 06, 2024 11.99 12.00 11.87 11.95 73,057 +0.06(+0.50%)
Mar 05, 2024 12.05 12.08 11.82 11.89 157,267 -0.18(-1.49%)
Mar 04, 2024 12.40 12.40 11.95 12.07 115,811 -0.22(-1.79%)
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.