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 (%)
May 31, 2023 24.75 24.75 24.40 24.74 5,907 -0.25(-1.02%)
May 30, 2023 24.84 25.00 24.69 25.00 3,753 +0.24(+0.95%)
May 26, 2023 24.55 24.82 24.55 24.76 4,346 +0.12(+0.48%)
May 25, 2023 24.94 24.94 24.39 24.65 16,493 -0.17(-0.67%)
May 24, 2023 24.94 24.94 24.57 24.81 10,226 -0.37(-1.48%)
May 23, 2023 25.27 25.68 25.08 25.19 20,513 -0.40(-1.57%)
May 22, 2023 24.99 25.59 24.99 25.59 4,251 +0.56(+2.23%)
May 19, 2023 25.17 25.17 24.98 25.03 4,448 +0.02(+0.08%)
May 18, 2023 24.89 25.01 24.70 25.01 2,139 -0.07(-0.27%)
May 17, 2023 24.57 25.08 24.57 25.08 2,616 +0.50(+2.04%)
May 16, 2023 24.64 24.64 24.49 24.58 1,839 -0.28(-1.14%)
May 15, 2023 24.27 24.86 24.27 24.86 15,358 +0.68(+2.80%)
May 12, 2023 24.45 24.45 24.08 24.19 2,485 -0.24(-0.96%)
May 11, 2023 24.77 24.77 24.29 24.42 4,616 -0.50(-2.01%)
May 10, 2023 24.75 24.97 24.75 24.92 1,883 +0.28(+1.15%)
May 09, 2023 24.45 24.71 24.45 24.64 22,381 -0.06(-0.24%)
May 08, 2023 24.77 24.77 24.57 24.70 4,378 -0.18(-0.71%)
May 05, 2023 24.37 24.87 24.37 24.87 42,523 +0.65(+2.67%)
May 04, 2023 23.83 24.22 23.83 24.22 4,670 +0.23(+0.94%)
May 03, 2023 23.90 24.14 23.79 24.00 6,731 +0.00(+0.00%)
May 02, 2023 24.12 24.12 23.76 24.00 15,884 -0.30(-1.25%)
May 01, 2023 24.41 24.61 24.23 24.30 1,996 -0.25(-1.00%)
Apr 28, 2023 24.34 24.55 24.34 24.55 4,446 +0.10(+0.40%)
Apr 27, 2023 24.06 24.47 24.06 24.45 3,596 +0.56(+2.34%)
Apr 26, 2023 23.96 24.13 23.74 23.89 1,856 +0.05(+0.21%)
Apr 25, 2023 24.06 24.06 23.76 23.84 1,799 -0.52(-2.13%)
Apr 24, 2023 24.38 24.38 24.09 24.36 4,825 -0.05(-0.20%)
Apr 21, 2023 24.46 24.46 24.23 24.41 9,331 -0.11(-0.44%)
Apr 20, 2023 24.76 24.76 24.37 24.52 2,234 -0.57(-2.27%)
Apr 19, 2023 25.09 25.11 24.96 25.09 1,943 -0.29(-1.16%)
Apr 18, 2023 25.43 25.43 25.21 25.38 4,682 -0.02(-0.08%)
Apr 17, 2023 25.08 25.40 25.08 25.40 3,163 +0.13(+0.50%)
Apr 14, 2023 25.40 25.50 25.06 25.27 2,239 -0.16(-0.62%)
Apr 13, 2023 24.83 25.43 24.83 25.43 2,327 +0.75(+3.02%)
Apr 12, 2023 25.00 25.10 24.53 24.69 4,376 -0.30(-1.22%)
Apr 11, 2023 24.73 25.01 24.73 24.99 7,872 +0.25(+0.99%)
Apr 10, 2023 24.12 24.74 24.12 24.74 2,462 +0.48(+1.98%)
Apr 06, 2023 24.04 24.35 23.98 24.26 18,084 +0.03(+0.12%)
Apr 05, 2023 24.49 24.49 24.08 24.23 4,924 -0.27(-1.12%)
Apr 04, 2023 24.73 24.73 24.46 24.51 1,669 -0.41(-1.65%)
Apr 03, 2023 24.87 24.92 24.57 24.92 4,322 -0.05(-0.20%)
Mar 31, 2023 24.68 25.00 24.68 24.97 8,298 +0.39(+1.60%)
Mar 30, 2023 24.50 24.67 24.50 24.58 1,716 +0.16(+0.64%)
Mar 29, 2023 24.08 24.42 24.08 24.42 4,528 +0.54(+2.26%)
Mar 28, 2023 23.87 23.88 23.62 23.88 16,883 -0.08(-0.33%)
Mar 27, 2023 24.06 24.07 23.76 23.96 4,519 -0.08(-0.33%)
Mar 24, 2023 23.71 24.04 23.71 24.04 4,399 +0.02(+0.08%)
Mar 23, 2023 24.02 24.48 23.71 24.02 4,497 -0.04(-0.16%)
Mar 22, 2023 24.54 24.62 24.06 24.06 1,632 -0.48(-1.96%)
Mar 21, 2023 24.31 24.54 24.31 24.54 930 +0.69(+2.88%)
Mar 20, 2023 23.98 24.05 23.82 23.85 4,510 +0.05(+0.21%)
Mar 17, 2023 23.97 23.97 23.69 23.80 7,433 -0.11(-0.45%)
Mar 16, 2023 23.44 24.03 23.44 23.91 12,123 +0.49(+2.09%)
Mar 15, 2023 23.61 23.61 23.30 23.42 2,984 -0.36(-1.53%)
Mar 14, 2023 23.92 23.98 23.57 23.78 5,825 +0.23(+0.96%)
Mar 13, 2023 23.02 23.56 23.02 23.56 5,433 +0.29(+1.26%)
Mar 10, 2023 23.43 23.51 23.06 23.26 5,093 -0.37(-1.58%)
Mar 09, 2023 24.50 24.50 23.64 23.64 4,104 -0.71(-2.90%)
Mar 08, 2023 24.49 24.49 24.29 24.34 5,288 -0.22(-0.88%)
Mar 07, 2023 24.80 24.87 24.36 24.56 9,667 -0.24(-0.95%)
Mar 06, 2023 25.14 25.27 24.79 24.79 1,959 -0.27(-1.10%)
Mar 03, 2023 24.60 25.07 24.60 25.07 3,482 +0.32(+1.31%)
Mar 02, 2023 24.31 24.74 24.22 24.74 1,719 +0.03(+0.12%)
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.