Skip to main content

GX Education ETF (NQ: EDUT )

19.93 -0.02 (-0.08%)
Streaming Delayed Price Updated: 11:46 AM EDT, Mar 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 19.94 19.94 19.94 19.94 100 -0.11(-0.53%)
Mar 23, 2023 20.05 20.05 20.05 20.05 4 -0.01(-0.05%)
Mar 22, 2023 20.06 20.06 20.06 20.06 5 -0.43(-2.10%)
Mar 21, 2023 20.49 20.49 20.49 20.49 1 +0.55(+2.76%)
Mar 20, 2023 20.02 20.02 19.75 19.94 327 -0.29(-1.43%)
Mar 17, 2023 20.23 20.23 20.23 20.23 100 -0.58(-2.78%)
Mar 16, 2023 20.81 20.81 20.81 20.81 53 +0.09(+0.42%)
Mar 15, 2023 20.72 20.72 20.72 20.72 104 -0.11(-0.53%)
Mar 14, 2023 20.71 20.83 20.71 20.83 569 -0.16(-0.77%)
Mar 13, 2023 20.99 20.99 20.99 20.99 23 +0.01(+0.07%)
Mar 10, 2023 20.94 21.24 20.94 20.98 273 -0.43(-2.01%)
Mar 09, 2023 21.55 21.55 21.41 21.41 214 -0.30(-1.37%)
Mar 08, 2023 21.73 21.73 21.71 21.71 232 -0.10(-0.48%)
Mar 07, 2023 21.81 21.81 21.81 21.81 19 -0.51(-2.28%)
Mar 06, 2023 22.67 22.67 22.21 22.32 424 -0.64(-2.77%)
Mar 03, 2023 22.70 22.96 22.63 22.96 1,757 +0.46(+2.02%)
Mar 02, 2023 21.95 22.50 21.95 22.50 1,048 +0.58(+2.65%)
Mar 01, 2023 21.92 21.92 21.92 21.92 24 +0.34(+1.55%)
Feb 28, 2023 21.38 21.58 21.36 21.58 1,864 -0.04(-0.16%)
Feb 27, 2023 21.65 21.65 21.62 21.62 837 -0.46(-2.08%)
Feb 24, 2023 22.18 22.18 22.02 22.08 1,668 -0.39(-1.75%)
Feb 23, 2023 22.47 22.47 22.47 22.47 53 -0.40(-1.74%)
Feb 22, 2023 22.84 22.87 22.84 22.87 494 -0.08(-0.35%)
Feb 21, 2023 23.56 23.56 22.74 22.95 435 -0.71(-3.00%)
Feb 17, 2023 23.66 23.66 23.66 23.66 100 +0.18(+0.77%)
Feb 16, 2023 23.48 23.48 23.48 23.48 53 -0.95(-3.89%)
Feb 15, 2023 24.15 24.43 24.15 24.43 214 +0.63(+2.65%)
Feb 14, 2023 23.80 23.80 23.80 23.80 83 +0.22(+0.93%)
Feb 13, 2023 22.98 23.61 22.98 23.58 4,424 +0.02(+0.08%)
Feb 10, 2023 23.56 23.56 23.56 23.56 100 -0.60(-2.48%)
Feb 09, 2023 24.51 24.65 24.16 24.16 1,115 -0.07(-0.30%)
Feb 08, 2023 24.23 24.23 24.23 24.23 21 +0.03(+0.14%)
Feb 07, 2023 24.21 24.21 23.00 24.20 11,757 -0.13(-0.54%)
Feb 06, 2023 24.83 24.83 24.33 24.33 1,384 -0.90(-3.55%)
Feb 03, 2023 25.10 25.49 25.08 25.23 4,281 -0.29(-1.14%)
Feb 02, 2023 25.52 25.52 25.52 25.52 389 +0.44(+1.75%)
Feb 01, 2023 24.20 25.08 24.20 25.08 205 +0.73(+3.00%)
Jan 31, 2023 24.00 24.35 24.00 24.35 509 +0.13(+0.54%)
Jan 30, 2023 24.50 24.50 24.22 24.22 2,112 -0.44(-1.78%)
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%)
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.