Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Genomics & Biotechnology ETF (NQ: GNOM )

9.940 -0.085 (-0.85%)
Official Closing Price Updated: 4:15 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 10.64 10.69 10.39 10.42 53,577 -0.16(-1.55%)
Nov 29, 2023 10.60 10.79 10.54 10.58 34,893 +0.05(+0.52%)
Nov 28, 2023 10.45 10.53 10.35 10.53 89,842 +0.05(+0.53%)
Nov 27, 2023 10.55 10.55 10.38 10.47 56,342 -0.08(-0.80%)
Nov 24, 2023 10.49 10.66 10.48 10.55 23,793 +0.10(+0.95%)
Nov 22, 2023 10.42 10.49 10.38 10.45 49,600 +0.15(+1.50%)
Nov 21, 2023 10.52 10.52 10.30 10.30 111,737 -0.24(-2.28%)
Nov 20, 2023 10.35 10.65 10.33 10.54 61,690 +0.22(+2.13%)
Nov 17, 2023 10.02 10.32 10.02 10.32 71,886 +0.38(+3.87%)
Nov 16, 2023 10.06 10.06 9.840 9.935 108,475 -0.12(-1.24%)
Nov 15, 2023 9.970 10.28 9.970 10.06 155,729 +0.13(+1.33%)
Nov 14, 2023 9.680 9.930 9.680 9.928 44,437 +0.59(+6.29%)
Nov 13, 2023 9.340 9.350 9.070 9.340 80,946 -0.08(-0.85%)
Nov 10, 2023 9.400 9.430 9.170 9.420 42,372 +0.02(+0.21%)
Nov 09, 2023 9.800 9.800 9.370 9.400 42,307 -0.30(-3.09%)
Nov 08, 2023 10.05 10.05 9.670 9.700 51,573 -0.35(-3.48%)
Nov 07, 2023 9.750 10.05 9.690 10.05 133,516 +0.36(+3.72%)
Nov 06, 2023 9.930 9.930 9.639 9.690 69,120 -0.11(-1.12%)
Nov 03, 2023 9.370 9.860 9.370 9.800 69,402 +0.57(+6.18%)
Nov 02, 2023 9.100 9.260 9.100 9.230 27,982 +0.19(+2.10%)
Nov 01, 2023 8.910 9.040 8.800 9.040 78,136 +0.19(+2.15%)
Oct 31, 2023 8.730 8.900 8.630 8.850 281,468 -0.03(-0.34%)
Oct 30, 2023 8.870 8.915 8.725 8.880 239,524 +0.11(+1.25%)
Oct 27, 2023 9.090 9.090 8.770 8.770 78,100 -0.25(-2.77%)
Oct 26, 2023 9.000 9.125 8.980 9.020 8,730,142 +0.03(+0.33%)
Oct 25, 2023 9.230 9.230 8.990 8.990 71,954 -0.32(-3.44%)
Oct 24, 2023 9.260 9.370 9.260 9.310 257,537 +0.15(+1.64%)
Oct 23, 2023 9.140 9.240 9.010 9.160 37,179 -0.01(-0.11%)
Oct 20, 2023 9.160 9.290 9.150 9.170 108,633 -0.05(-0.54%)
Oct 19, 2023 9.400 9.400 9.215 9.220 43,362 -0.20(-2.12%)
Oct 18, 2023 9.710 9.710 9.390 9.420 51,340 -0.37(-3.78%)
Oct 17, 2023 9.690 9.920 9.680 9.790 47,058 +0.01(+0.10%)
Oct 16, 2023 9.720 9.855 9.580 9.780 37,910 +0.06(+0.62%)
Oct 13, 2023 9.650 9.740 9.570 9.720 25,676 +0.07(+0.73%)
Oct 12, 2023 10.08 10.08 9.630 9.650 96,214 -0.42(-4.17%)
Oct 11, 2023 10.18 10.20 10.00 10.07 54,995 -0.07(-0.69%)
Oct 10, 2023 9.880 10.15 9.880 10.14 54,175 +0.26(+2.63%)
Oct 09, 2023 9.840 9.904 9.710 9.880 36,165 -0.05(-0.50%)
Oct 06, 2023 9.860 10.02 9.810 9.930 38,937 +0.00(+0.00%)
Oct 05, 2023 9.720 9.954 9.660 9.930 48,798 +0.17(+1.79%)
Oct 04, 2023 9.900 9.900 9.675 9.755 75,169 -0.11(-1.17%)
Oct 03, 2023 9.870 9.920 9.780 9.870 82,009 -0.04(-0.40%)
Oct 02, 2023 10.13 10.13 9.860 9.910 76,063 -0.26(-2.56%)
Sep 29, 2023 10.28 10.28 10.13 10.17 46,119 -0.01(-0.10%)
Sep 28, 2023 10.22 10.23 10.04 10.18 215,796 -0.05(-0.49%)
Sep 27, 2023 10.17 10.27 10.12 10.23 86,890 +0.15(+1.49%)
Sep 26, 2023 10.07 10.19 10.07 10.08 123,200 +0.01(+0.10%)
Sep 25, 2023 10.13 10.08 10.02 10.07 86,736 -0.11(-1.08%)
Sep 22, 2023 10.31 10.31 10.16 10.18 155,141 -0.13(-1.26%)
Sep 21, 2023 10.38 10.38 10.21 10.31 4,930,426 -0.17(-1.62%)
Sep 20, 2023 10.61 10.63 10.46 10.48 21,214 -0.10(-0.95%)
Sep 19, 2023 10.64 10.64 10.51 10.58 34,895 -0.04(-0.38%)
Sep 18, 2023 10.88 10.88 10.61 10.62 60,993 -0.27(-2.48%)
Sep 15, 2023 10.99 11.06 10.88 10.89 59,730 -0.14(-1.27%)
Sep 14, 2023 11.04 11.09 10.97 11.03 13,658 -0.06(-0.54%)
Sep 13, 2023 11.06 11.20 11.04 11.09 53,436 +0.10(+0.91%)
Sep 12, 2023 10.96 11.05 10.93 10.99 16,485 +0.01(+0.09%)
Sep 11, 2023 11.00 11.03 10.89 10.98 22,620 +0.08(+0.73%)
Sep 08, 2023 11.03 11.03 10.85 10.90 56,013 -0.13(-1.18%)
Sep 07, 2023 11.06 11.06 10.96 11.03 18,351 -0.14(-1.25%)
Sep 06, 2023 11.15 11.17 11.04 11.17 18,152 +0.01(+0.04%)
Sep 05, 2023 11.34 11.34 11.14 11.16 26,424 -0.23(-1.98%)
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.