Skip to main content

GX Thematic Growth ETF (NQ: GXTG )

23.55 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 26.07 26.20 25.90 26.11 31,897 +0.27(+1.06%)
Jun 29, 2023 25.73 25.83 25.70 25.83 1,259 +0.02(+0.06%)
Jun 28, 2023 25.52 25.82 25.46 25.82 37,760 +0.09(+0.34%)
Jun 27, 2023 25.14 25.73 25.14 25.73 11,789 +0.49(+1.93%)
Jun 26, 2023 25.24 25.53 25.08 25.24 5,885 -0.19(-0.73%)
Jun 23, 2023 25.38 25.57 25.31 25.43 2,121 -0.33(-1.29%)
Jun 22, 2023 25.55 25.76 25.36 25.76 4,182 -0.07(-0.26%)
Jun 21, 2023 25.80 25.91 25.69 25.83 3,031 -0.15(-0.56%)
Jun 20, 2023 25.66 25.99 25.49 25.97 42,404 +0.07(+0.26%)
Jun 16, 2023 25.87 25.90 25.76 25.90 2,758 +0.06(+0.23%)
Jun 15, 2023 25.24 25.89 25.24 25.85 10,482 +0.09(+0.34%)
Jun 14, 2023 25.60 25.76 25.39 25.76 16,772 +0.06(+0.23%)
Jun 13, 2023 25.41 25.58 25.41 25.70 8,854 +0.37(+1.46%)
Jun 12, 2023 24.97 25.33 24.97 25.33 3,851 +0.27(+1.09%)
Jun 09, 2023 25.20 25.20 24.83 25.06 4,559 -0.12(-0.46%)
Jun 08, 2023 24.97 25.19 24.87 25.17 5,612 +0.07(+0.27%)
Jun 07, 2023 25.35 25.49 24.91 25.10 4,002 -0.20(-0.81%)
Jun 06, 2023 24.92 25.31 24.92 25.31 1,150 +0.21(+0.86%)
Jun 05, 2023 25.15 25.23 24.92 25.09 8,180 -0.21(-0.85%)
Jun 02, 2023 25.17 25.31 25.14 25.31 2,621 +0.25(+1.01%)
Jun 01, 2023 24.63 25.17 24.63 25.06 3,668 +0.45(+1.82%)
May 31, 2023 24.62 24.62 24.26 24.61 5,940 -0.25(-1.02%)
May 30, 2023 24.70 24.86 24.55 24.86 3,774 +0.23(+0.95%)
May 26, 2023 24.41 24.68 24.41 24.63 4,370 +0.12(+0.48%)
May 25, 2023 24.80 24.80 24.25 24.51 16,585 -0.17(-0.67%)
May 24, 2023 24.80 24.80 24.43 24.68 10,283 -0.37(-1.48%)
May 23, 2023 25.13 25.53 24.94 25.05 20,627 -0.40(-1.57%)
May 22, 2023 24.85 25.45 24.85 25.45 4,275 +0.56(+2.23%)
May 19, 2023 25.03 25.03 24.85 24.89 4,473 +0.02(+0.08%)
May 18, 2023 24.75 24.87 24.57 24.87 2,151 -0.07(-0.27%)
May 17, 2023 24.43 24.94 24.43 24.94 2,630 +0.50(+2.04%)
May 16, 2023 24.50 24.50 24.36 24.44 1,849 -0.28(-1.14%)
May 15, 2023 24.14 24.72 24.14 24.72 15,444 +0.67(+2.80%)
May 12, 2023 24.31 24.31 23.95 24.05 2,499 -0.23(-0.96%)
May 11, 2023 24.64 24.64 24.16 24.29 4,642 -0.50(-2.01%)
May 10, 2023 24.62 24.83 24.62 24.78 1,893 +0.28(+1.15%)
May 09, 2023 24.31 24.58 24.31 24.50 22,505 -0.06(-0.24%)
May 08, 2023 24.64 24.64 24.43 24.56 4,402 -0.18(-0.71%)
May 05, 2023 24.24 24.73 24.24 24.73 42,761 +0.64(+2.67%)
May 04, 2023 23.70 24.09 23.70 24.09 4,696 +0.22(+0.94%)
May 03, 2023 23.77 24.00 23.66 23.87 6,769 +0.00(+0.00%)
May 02, 2023 23.98 23.98 23.63 23.87 15,973 -0.30(-1.25%)
May 01, 2023 24.28 24.47 24.10 24.17 2,007 -0.24(-1.00%)
Apr 28, 2023 24.21 24.41 24.21 24.41 4,471 +0.10(+0.40%)
Apr 27, 2023 23.92 24.33 23.92 24.31 3,616 +0.56(+2.34%)
Apr 26, 2023 23.83 23.99 23.61 23.76 1,867 +0.05(+0.21%)
Apr 25, 2023 23.92 23.93 23.63 23.71 1,809 -0.52(-2.13%)
Apr 24, 2023 24.25 24.25 23.95 24.23 4,852 -0.05(-0.20%)
Apr 21, 2023 24.32 24.32 24.10 24.28 9,383 -0.11(-0.44%)
Apr 20, 2023 24.63 24.63 24.24 24.38 2,246 -0.57(-2.27%)
Apr 19, 2023 24.95 24.97 24.82 24.95 1,954 -0.29(-1.16%)
Apr 18, 2023 25.29 25.29 25.08 25.24 4,708 -0.02(-0.08%)
Apr 17, 2023 24.94 25.26 24.94 25.26 3,181 +0.13(+0.50%)
Apr 14, 2023 25.26 25.36 24.92 25.13 2,251 -0.16(-0.62%)
Apr 13, 2023 24.69 25.29 24.69 25.29 2,340 +0.74(+3.02%)
Apr 12, 2023 24.86 24.96 24.39 24.55 4,400 -0.30(-1.22%)
Apr 11, 2023 24.60 24.87 24.60 24.85 7,916 +0.24(+0.99%)
Apr 10, 2023 23.98 24.61 23.98 24.61 2,476 +0.48(+1.98%)
Apr 06, 2023 23.90 24.22 23.85 24.13 18,185 +0.03(+0.12%)
Apr 05, 2023 24.35 24.35 23.94 24.10 4,952 -0.27(-1.12%)
Apr 04, 2023 24.60 24.60 24.32 24.37 1,678 -0.41(-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.