Skip to main content

GX Thematic Growth ETF (NQ: GXTG )

24.51 +0.02 (+0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 24.18 24.51 24.18 24.51 4,315 +0.02(+0.08%)
Mar 23, 2023 24.49 24.96 24.18 24.49 4,411 -0.04(-0.16%)
Mar 22, 2023 25.02 25.10 24.53 24.53 1,601 -0.49(-1.96%)
Mar 21, 2023 24.79 25.02 24.79 25.02 913 +0.70(+2.88%)
Mar 20, 2023 24.45 24.52 24.29 24.32 4,424 +0.05(+0.21%)
Mar 17, 2023 24.44 24.44 24.16 24.27 7,290 -0.11(-0.45%)
Mar 16, 2023 23.90 24.50 23.90 24.38 11,890 +0.50(+2.09%)
Mar 15, 2023 24.07 24.07 23.75 23.88 2,927 -0.37(-1.53%)
Mar 14, 2023 24.39 24.45 24.03 24.25 5,713 +0.23(+0.96%)
Mar 13, 2023 23.47 24.02 23.47 24.02 5,329 +0.30(+1.26%)
Mar 10, 2023 23.89 23.97 23.51 23.72 4,995 -0.38(-1.58%)
Mar 09, 2023 24.98 24.98 24.10 24.10 4,025 -0.72(-2.90%)
Mar 08, 2023 24.97 24.97 24.77 24.82 5,187 -0.22(-0.88%)
Mar 07, 2023 25.29 25.36 24.84 25.04 9,481 -0.24(-0.95%)
Mar 06, 2023 25.63 25.77 25.28 25.28 1,922 -0.28(-1.10%)
Mar 03, 2023 25.08 25.56 25.08 25.56 3,415 +0.33(+1.31%)
Mar 02, 2023 24.79 25.23 24.69 25.23 1,686 +0.03(+0.12%)
Mar 01, 2023 25.30 25.30 24.93 25.20 3,960 +0.02(+0.08%)
Feb 28, 2023 25.01 25.26 25.01 25.18 11,244 +0.19(+0.76%)
Feb 27, 2023 25.14 25.16 24.87 24.99 5,071 +0.29(+1.17%)
Feb 24, 2023 24.69 24.85 24.63 24.70 32,529 -0.82(-3.21%)
Feb 23, 2023 25.77 25.77 25.02 25.52 285,757 +0.06(+0.24%)
Feb 22, 2023 25.57 25.57 25.14 25.46 17,264 +0.15(+0.59%)
Feb 21, 2023 25.95 25.95 25.31 25.31 4,394 -0.92(-3.51%)
Feb 17, 2023 26.46 26.46 25.90 26.23 19,801 -0.54(-2.02%)
Feb 16, 2023 26.92 27.16 26.67 26.77 11,088 -0.15(-0.56%)
Feb 15, 2023 26.17 27.07 26.17 26.92 4,108 +0.41(+1.55%)
Feb 14, 2023 25.84 26.51 25.84 26.51 18,605 +0.56(+2.16%)
Feb 13, 2023 25.72 26.24 25.72 25.95 12,440 -0.11(-0.42%)
Feb 10, 2023 26.08 26.20 25.86 26.06 3,765 -0.17(-0.65%)
Feb 09, 2023 27.53 27.53 26.18 26.23 8,838 -1.04(-3.81%)
Feb 08, 2023 27.61 27.69 27.19 27.27 6,930 -0.43(-1.55%)
Feb 07, 2023 27.34 27.76 27.04 27.70 8,699 +0.37(+1.35%)
Feb 06, 2023 27.48 27.55 27.18 27.33 2,044 -0.60(-2.15%)
Feb 03, 2023 28.33 28.68 27.78 27.93 4,514 -0.96(-3.32%)
Feb 02, 2023 28.42 29.00 28.42 28.89 20,619 +0.85(+3.03%)
Feb 01, 2023 27.18 28.04 26.89 28.04 7,105 +0.97(+3.58%)
Jan 31, 2023 26.70 27.21 26.70 27.07 9,891 +0.47(+1.77%)
Jan 30, 2023 27.05 27.43 26.60 26.60 10,665 -1.03(-3.73%)
Jan 27, 2023 26.81 27.63 26.81 27.63 11,265 +0.73(+2.71%)
Jan 26, 2023 26.90 27.05 26.62 26.90 297,245 +0.37(+1.39%)
Jan 25, 2023 26.33 26.84 25.98 26.53 13,317 -0.33(-1.23%)
Jan 24, 2023 26.86 26.89 26.58 26.86 12,717 -0.09(-0.33%)
Jan 23, 2023 26.25 26.96 26.25 26.95 10,982 +0.55(+2.08%)
Jan 20, 2023 25.72 26.40 25.72 26.40 1,585 +0.99(+3.90%)
Jan 19, 2023 25.66 25.74 25.33 25.41 2,990 -0.59(-2.27%)
Jan 18, 2023 26.67 26.76 25.80 26.00 4,909 -0.65(-2.44%)
Jan 17, 2023 26.34 26.65 26.13 26.65 9,022 +0.35(+1.33%)
Jan 13, 2023 25.73 26.30 25.61 26.30 8,976 +0.30(+1.15%)
Jan 12, 2023 25.11 26.00 24.83 26.00 15,287 +1.00(+4.00%)
Jan 11, 2023 24.72 25.00 24.72 25.00 4,025 +0.21(+0.85%)
Jan 10, 2023 24.07 24.79 24.07 24.79 3,594 +0.77(+3.21%)
Jan 09, 2023 23.95 24.42 23.95 24.02 8,478 +0.40(+1.69%)
Jan 06, 2023 23.52 23.74 23.07 23.62 5,925 +0.18(+0.77%)
Jan 05, 2023 23.32 23.48 23.16 23.44 28,025 -0.14(-0.59%)
Jan 04, 2023 23.03 23.65 23.03 23.58 4,421 +0.90(+3.97%)
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.