Skip to main content

GX Education ETF (NQ: EDUT )

24.66 +0.26 (+1.07%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 24.66 24.66 24.66 24.66 121 +0.26(+1.07%)
Jan 26, 2023 24.39 24.40 24.39 24.40 187 +0.02(+0.09%)
Jan 25, 2023 24.14 24.38 24.04 24.38 1,553 -0.21(-0.84%)
Jan 24, 2023 24.58 24.58 24.58 24.58 78 +0.22(+0.92%)
Jan 23, 2023 24.06 24.48 24.03 24.36 5,524 +0.30(+1.25%)
Jan 20, 2023 24.01 24.06 23.99 24.06 2,232 +0.74(+3.17%)
Jan 19, 2023 23.35 23.61 23.32 23.32 2,800 +0.38(+1.65%)
Jan 18, 2023 22.94 22.94 22.94 22.94 100 -0.35(-1.50%)
Jan 17, 2023 23.49 23.49 23.29 23.29 199 -0.62(-2.59%)
Jan 13, 2023 23.91 23.91 23.91 23.91 122 +0.51(+2.17%)
Jan 12, 2023 23.16 23.40 23.16 23.40 223 +0.02(+0.09%)
Jan 11, 2023 23.34 23.38 23.34 23.38 300 +0.10(+0.43%)
Jan 10, 2023 23.39 23.39 23.28 23.28 635 +0.16(+0.69%)
Jan 09, 2023 22.75 23.46 22.75 23.12 951 +0.61(+2.71%)
Jan 06, 2023 22.44 22.70 22.44 22.51 3,464 +0.34(+1.53%)
Jan 05, 2023 22.17 22.17 22.17 22.17 684 -0.20(-0.87%)
Jan 04, 2023 21.77 22.37 21.77 22.37 291 +0.69(+3.16%)
Jan 03, 2023 21.53 21.69 21.53 21.68 1,279 -0.09(-0.42%)
Dec 30, 2022 21.77 21.77 21.77 21.77 100 -0.21(-0.95%)
Dec 29, 2022 21.30 22.15 21.29 21.98 2,881 +0.27(+1.22%)
Dec 28, 2022 21.40 21.71 21.39 21.71 565 -0.49(-2.23%)
Dec 27, 2022 22.22 22.33 22.21 22.21 1,070 -0.06(-0.27%)
Dec 23, 2022 22.71 22.72 22.27 22.27 749 -0.65(-2.85%)
Dec 22, 2022 23.24 23.24 22.42 22.92 1,622 +0.06(+0.25%)
Dec 21, 2022 22.62 22.86 22.62 22.86 376 +0.61(+2.73%)
Dec 20, 2022 22.31 22.31 22.26 22.26 313 +0.24(+1.11%)
Dec 19, 2022 22.19 22.19 22.01 22.01 1,102 +0.09(+0.41%)
Dec 16, 2022 21.57 22.10 21.57 21.92 499 +0.17(+0.77%)
Dec 15, 2022 21.74 21.77 21.74 21.75 144 -0.17(-0.77%)
Dec 14, 2022 22.01 22.01 21.86 21.92 3,037 +0.21(+0.96%)
Dec 13, 2022 21.71 21.71 21.71 21.71 3 +0.24(+1.10%)
Dec 12, 2022 21.18 21.48 21.18 21.48 969 -0.62(-2.82%)
Dec 09, 2022 21.92 22.10 21.92 22.10 135 +0.18(+0.81%)
Dec 08, 2022 21.36 21.92 21.36 21.92 688 +0.89(+4.23%)
Dec 07, 2022 20.97 21.03 20.88 21.03 1,500 -0.18(-0.84%)
Dec 06, 2022 21.21 21.21 21.21 21.21 5 +0.12(+0.56%)
Dec 05, 2022 21.39 21.83 21.09 21.09 209 -0.74(-3.40%)
Dec 02, 2022 21.77 21.95 21.68 21.83 2,567 +0.15(+0.68%)
Dec 01, 2022 21.57 21.68 21.57 21.68 117 -0.15(-0.68%)
Nov 30, 2022 21.83 21.83 21.83 21.83 20 +0.96(+4.59%)
Nov 29, 2022 20.87 20.87 20.87 20.87 8 +0.08(+0.38%)
Nov 28, 2022 20.79 20.79 20.79 20.79 2 -0.32(-1.54%)
Nov 25, 2022 21.12 21.12 21.12 21.12 33 -0.12(-0.57%)
Nov 23, 2022 21.24 21.24 21.24 21.24 38 +0.39(+1.88%)
Nov 22, 2022 20.82 20.85 20.68 20.85 609 -0.13(-0.61%)
Nov 21, 2022 21.24 21.24 20.98 20.98 78 -0.56(-2.60%)
Nov 18, 2022 21.54 21.54 21.54 21.54 43 +0.39(+1.82%)
Nov 17, 2022 21.12 21.15 21.12 21.15 164 -0.06(-0.28%)
Nov 16, 2022 21.21 21.30 21.18 21.21 432 -0.42(-1.92%)
Nov 15, 2022 21.60 21.63 21.54 21.63 1,458 +0.62(+2.97%)
Nov 14, 2022 21.00 21.00 21.00 21.00 66 -0.53(-2.48%)
Nov 11, 2022 21.54 21.54 21.54 21.54 83 +0.56(+2.69%)
Nov 10, 2022 20.94 20.97 20.94 20.97 91 +1.22(+6.16%)
Nov 09, 2022 19.76 19.79 19.76 19.76 120 -0.71(-3.48%)
Nov 08, 2022 20.47 20.47 20.47 20.47 40 +0.03(+0.15%)
Nov 07, 2022 20.17 20.47 20.17 20.44 768 +0.36(+1.77%)
Nov 04, 2022 20.11 20.11 19.93 20.08 820 +0.06(+0.30%)
Nov 03, 2022 19.82 20.02 19.82 20.02 613 -0.06(-0.30%)
Nov 02, 2022 20.08 20.08 20.08 20.08 28 +0.62(+3.20%)
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.