Skip to main content

GX Thematic Growth ETF (NQ: GXTG )

24.14 +0.20 (+0.84%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 24.03 24.14 23.98 24.14 1,228 +0.20(+0.84%)
Mar 27, 2024 23.77 24.01 23.77 23.94 3,113 +0.32(+1.35%)
Mar 26, 2024 23.79 23.79 23.62 23.62 25,268 -0.08(-0.34%)
Mar 25, 2024 23.74 23.83 23.67 23.70 28,233 -0.13(-0.55%)
Mar 22, 2024 23.94 23.95 23.83 23.83 2,130 -0.27(-1.12%)
Mar 21, 2024 24.28 24.28 24.08 24.10 4,751 -0.19(-0.78%)
Mar 20, 2024 23.78 24.29 23.68 24.29 11,244 +0.56(+2.36%)
Mar 19, 2024 23.58 23.92 23.58 23.73 5,265 -0.29(-1.21%)
Mar 18, 2024 23.82 24.03 23.82 24.02 9,957 +0.24(+1.01%)
Mar 15, 2024 23.75 23.82 23.72 23.78 4,502 -0.13(-0.54%)
Mar 14, 2024 24.36 24.36 23.68 23.91 1,406 -0.46(-1.89%)
Mar 13, 2024 24.37 24.41 24.26 24.37 3,631 +0.25(+1.04%)
Mar 12, 2024 24.33 24.33 24.07 24.12 6,933 -0.35(-1.43%)
Mar 11, 2024 24.25 24.47 24.11 24.47 9,440 +0.45(+1.87%)
Mar 08, 2024 24.11 24.20 24.01 24.02 3,954 -0.05(-0.21%)
Mar 07, 2024 23.90 24.09 23.82 24.07 2,274 +0.33(+1.39%)
Mar 06, 2024 23.72 23.84 23.72 23.74 7,956 +0.45(+1.93%)
Mar 05, 2024 23.59 23.59 23.27 23.29 5,769 -0.51(-2.14%)
Mar 04, 2024 24.10 24.10 23.77 23.80 7,611 -0.36(-1.49%)
Mar 01, 2024 23.77 24.16 23.77 24.16 14,723 +0.53(+2.24%)
Feb 29, 2024 23.59 23.99 23.58 23.63 6,159 +0.22(+0.94%)
Feb 28, 2024 23.35 23.57 23.35 23.41 5,250 -0.13(-0.55%)
Feb 27, 2024 23.35 23.66 23.35 23.54 5,639 +0.28(+1.20%)
Feb 26, 2024 23.22 23.28 23.13 23.26 4,662 +0.12(+0.50%)
Feb 23, 2024 23.14 23.22 23.03 23.14 5,169 +0.08(+0.37%)
Feb 22, 2024 23.10 23.26 22.98 23.06 9,015 +0.07(+0.30%)
Feb 21, 2024 22.94 22.99 22.80 22.99 3,810 -0.09(-0.39%)
Feb 20, 2024 23.25 23.25 22.82 23.08 4,329 -0.39(-1.66%)
Feb 16, 2024 23.37 23.49 23.32 23.47 2,862 -0.02(-0.09%)
Feb 15, 2024 23.21 23.49 23.19 23.49 1,966 +0.49(+2.13%)
Feb 14, 2024 22.75 23.12 22.75 23.00 3,593 +0.35(+1.55%)
Feb 13, 2024 22.64 22.70 22.41 22.65 10,494 -0.59(-2.53%)
Feb 12, 2024 22.91 23.35 22.91 23.24 21,480 +0.37(+1.61%)
Feb 09, 2024 22.67 22.93 22.67 22.87 119,064 -0.03(-0.13%)
Feb 08, 2024 22.68 22.91 22.68 22.90 5,917 +0.27(+1.19%)
Feb 07, 2024 22.77 22.81 22.63 22.63 10,893 -0.07(-0.31%)
Feb 06, 2024 22.29 22.70 22.29 22.70 12,911 +0.57(+2.57%)
Feb 05, 2024 22.01 22.13 21.99 22.13 8,714 -0.41(-1.82%)
Feb 02, 2024 22.62 22.62 22.24 22.54 8,421 -0.12(-0.53%)
Feb 01, 2024 22.55 22.82 22.55 22.66 1,369 +0.12(+0.53%)
Jan 31, 2024 22.75 22.75 22.50 22.54 2,702 -0.16(-0.70%)
Jan 30, 2024 22.74 22.80 22.70 22.70 2,408 -0.30(-1.30%)
Jan 29, 2024 22.69 23.12 22.68 23.00 7,073 +0.18(+0.79%)
Jan 26, 2024 23.00 23.00 22.82 22.82 2,355 -0.06(-0.26%)
Jan 25, 2024 22.98 22.98 22.78 22.88 7,463 +0.01(+0.04%)
Jan 24, 2024 23.33 23.33 22.87 22.87 2,420 -0.09(-0.39%)
Jan 23, 2024 22.98 23.11 22.86 22.96 3,054 +0.15(+0.66%)
Jan 22, 2024 22.81 22.99 22.73 22.81 32,767 +0.01(+0.04%)
Jan 19, 2024 22.75 22.92 22.68 22.80 6,594 +0.08(+0.35%)
Jan 18, 2024 22.89 22.89 22.66 22.72 30,136 -0.14(-0.61%)
Jan 17, 2024 22.82 22.87 22.66 22.86 12,648 -0.34(-1.47%)
Jan 16, 2024 23.33 23.33 23.14 23.20 11,755 -0.39(-1.65%)
Jan 12, 2024 23.76 23.82 23.56 23.59 46,183 -0.23(-0.97%)
Jan 11, 2024 23.60 23.89 23.60 23.82 27,543 -0.10(-0.42%)
Jan 10, 2024 23.60 23.92 23.60 23.92 16,389 -0.02(-0.08%)
Jan 09, 2024 23.93 23.96 23.79 23.94 6,590 -0.18(-0.75%)
Jan 08, 2024 23.78 24.12 23.70 24.12 10,632 +0.43(+1.82%)
Jan 05, 2024 23.63 23.74 23.60 23.69 8,393 -0.19(-0.80%)
Jan 04, 2024 24.05 24.05 23.72 23.88 5,519 -0.03(-0.13%)
Jan 03, 2024 23.90 24.10 23.75 23.91 4,989 -0.40(-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.