Skip to main content

Global X Genomics & Biotechnology ETF (NQ:GNOM)

7.680 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 7.500 7.745 7.440 7.680 308,240 +0.19(+2.58%)
May 07, 2025 7.590 7.590 7.410 7.487 38,184 -0.05(-0.70%)
May 06, 2025 8.080 8.080 7.540 7.540 37,930 -0.66(-8.05%)
May 05, 2025 8.180 8.240 8.150 8.200 48,284 +0.00(+0.00%)
May 02, 2025 8.210 8.269 8.195 8.200 31,698 +0.13(+1.57%)
May 01, 2025 8.180 8.180 7.960 8.073 30,280 -0.12(-1.43%)
Apr 30, 2025 8.010 8.195 7.950 8.190 47,022 +0.09(+1.11%)
Apr 29, 2025 8.090 8.177 8.070 8.100 18,223 -0.01(-0.17%)
Apr 28, 2025 8.110 8.215 8.020 8.114 39,857 +0.01(+0.17%)
Apr 25, 2025 8.030 8.150 8.025 8.100 14,200 -0.09(-1.10%)
Apr 24, 2025 8.070 8.210 8.040 8.190 24,454 +0.11(+1.36%)
Apr 23, 2025 8.120 8.310 8.080 8.080 32,948 +0.20(+2.54%)
Apr 22, 2025 7.710 7.900 7.710 7.880 39,560 +0.25(+3.28%)
Apr 21, 2025 7.490 7.750 7.450 7.630 27,361 +0.06(+0.79%)
Apr 17, 2025 7.600 7.600 7.495 7.570 38,848 -0.01(-0.13%)
Apr 16, 2025 7.740 7.740 7.451 7.580 42,828 -0.17(-2.20%)
Apr 15, 2025 7.740 7.870 7.640 7.750 110,778 -0.01(-0.13%)
Apr 14, 2025 7.690 7.794 7.580 7.760 44,325 +0.20(+2.65%)
Apr 11, 2025 7.290 7.560 7.220 7.560 75,647 +0.36(+5.00%)
Apr 10, 2025 7.480 7.480 6.990 7.200 70,284 -0.45(-5.88%)
Apr 09, 2025 6.870 7.692 6.800 7.650 170,624 +0.68(+9.76%)
Apr 08, 2025 7.490 7.490 6.876 6.970 97,823 -0.27(-3.73%)
Apr 07, 2025 7.050 7.390 6.835 7.240 135,389 -0.02(-0.28%)
Apr 04, 2025 7.470 7.540 7.205 7.260 107,991 -0.42(-5.47%)
Apr 03, 2025 7.730 7.830 7.635 7.680 110,958 -0.30(-3.76%)
Apr 02, 2025 7.690 8.040 7.690 7.980 117,142 +0.21(+2.70%)
Apr 01, 2025 8.030 8.030 7.740 7.770 91,795 -0.18(-2.26%)
Mar 31, 2025 8.110 8.110 7.845 7.950 513,393 -0.40(-4.79%)
Mar 28, 2025 8.460 8.519 8.306 8.350 66,882 -0.16(-1.88%)
Mar 27, 2025 8.480 8.555 8.440 8.510 146,964 +0.04(+0.47%)
Mar 26, 2025 8.720 8.720 8.431 8.470 51,831 -0.23(-2.60%)
Mar 25, 2025 8.910 8.910 8.660 8.696 107,488 -0.22(-2.51%)
Mar 24, 2025 8.810 8.920 8.810 8.920 67,325 +0.21(+2.41%)
Mar 21, 2025 8.580 8.735 8.540 8.710 43,574 +0.04(+0.48%)
Mar 20, 2025 8.720 8.820 8.630 8.668 71,785 -0.15(-1.72%)
Mar 19, 2025 8.700 8.875 8.680 8.820 35,276 +0.13(+1.55%)
Mar 18, 2025 8.850 8.850 8.670 8.685 47,024 -0.29(-3.26%)
Mar 17, 2025 8.800 9.040 8.800 8.978 91,639 +0.14(+1.60%)
Mar 14, 2025 8.840 8.900 8.800 8.837 25,811 +0.10(+1.11%)
Mar 13, 2025 9.000 9.040 8.710 8.740 38,169 -0.22(-2.51%)
Mar 12, 2025 8.880 9.000 8.830 8.965 38,313 +0.16(+1.82%)
Mar 11, 2025 8.820 8.885 8.590 8.805 72,622 +0.03(+0.39%)
Mar 10, 2025 9.000 9.048 8.740 8.770 73,488 -0.37(-4.07%)
Mar 07, 2025 9.090 9.190 8.940 9.142 46,996 +0.08(+0.84%)
Mar 06, 2025 8.960 9.131 8.960 9.066 60,077 -0.04(-0.49%)
Mar 05, 2025 8.920 9.110 8.890 9.110 318,136 +0.25(+2.82%)
Mar 04, 2025 8.750 9.000 8.640 8.860 122,127 -0.02(-0.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.