GX Genomics & Biotechnology ETF (NQ: GNOM )

10.15 -0.02 (-0.20%)
Official Closing Price Updated: 4:15 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 10.11 10.23 10.02 10.15 126,301 -0.02(-0.20%)
Jun 18, 2024 10.35 10.35 10.15 10.17 71,543 -0.19(-1.83%)
Jun 17, 2024 10.41 10.45 10.34 10.36 30,751 -0.10(-0.96%)
Jun 14, 2024 10.59 10.66 10.43 10.46 63,116 -0.24(-2.24%)
Jun 13, 2024 10.80 10.87 10.68 10.70 59,612 -0.13(-1.20%)
Jun 12, 2024 10.77 10.94 10.76 10.83 40,399 +0.33(+3.14%)
Jun 11, 2024 10.34 10.53 10.27 10.50 76,574 +0.08(+0.77%)
Jun 10, 2024 10.31 10.44 10.21 10.42 42,941 +0.00(+0.00%)
Jun 07, 2024 10.41 10.47 10.36 10.42 48,998 -0.08(-0.76%)
Jun 06, 2024 10.57 10.58 10.49 10.50 33,824 -0.06(-0.57%)
Jun 05, 2024 10.36 10.57 10.24 10.56 48,307 +0.27(+2.66%)
Jun 04, 2024 10.29 10.41 10.22 10.29 50,070 -0.00(-0.03%)
Jun 03, 2024 10.18 10.40 10.13 10.29 68,066 +0.14(+1.38%)
May 31, 2024 10.25 10.37 10.12 10.15 61,133 -0.06(-0.59%)
May 30, 2024 10.14 10.22 10.10 10.21 41,561 +0.07(+0.69%)
May 29, 2024 10.18 10.18 10.06 10.14 33,086 -0.18(-1.74%)
May 28, 2024 10.56 10.57 10.26 10.32 69,001 -0.24(-2.23%)
May 24, 2024 10.57 10.62 10.53 10.56 29,469 +0.01(+0.05%)
May 23, 2024 10.85 10.85 10.50 10.55 92,511 -0.28(-2.59%)
May 22, 2024 10.62 10.91 10.62 10.83 26,885 +0.14(+1.31%)
May 21, 2024 10.75 10.78 10.66 10.69 43,806 -0.10(-0.93%)
May 20, 2024 10.81 10.87 10.76 10.79 34,624 -0.06(-0.55%)
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%)
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.