Skip to main content

GX Genomics & Biotechnology ETF (NQ: GNOM )

11.43 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 12.25 12.28 12.11 12.12 24,503 +0.03(+0.25%)
Jun 29, 2023 12.25 12.25 12.06 12.09 58,215 -0.13(-1.06%)
Jun 28, 2023 12.00 12.24 11.97 12.22 52,573 +0.21(+1.75%)
Jun 27, 2023 12.11 12.11 11.92 12.01 23,709 -0.08(-0.66%)
Jun 26, 2023 12.17 12.18 12.09 12.09 24,143 -0.06(-0.53%)
Jun 23, 2023 12.21 12.21 12.04 12.15 51,526 -0.22(-1.78%)
Jun 22, 2023 12.35 12.94 12.29 12.38 60,321 -0.04(-0.36%)
Jun 21, 2023 12.57 12.57 12.31 12.42 20,595 -0.27(-2.13%)
Jun 20, 2023 12.65 12.76 12.50 12.69 32,238 -0.07(-0.55%)
Jun 16, 2023 12.98 13.00 12.75 12.76 12,005 -0.14(-1.09%)
Jun 15, 2023 12.74 12.90 12.70 12.90 22,869 +0.17(+1.34%)
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%)
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.