Skip to main content

GX Genomics & Biotechnology ETF (NQ: GNOM )

11.38 -0.05 (-0.44%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 12.45 12.70 12.45 12.63 184,166 +0.14(+1.12%)
Feb 27, 2023 12.59 12.59 12.43 12.49 72,450 +0.11(+0.89%)
Feb 24, 2023 12.41 12.51 12.36 12.38 36,852 -0.26(-2.06%)
Feb 23, 2023 12.85 12.85 12.44 12.64 72,822 -0.13(-1.02%)
Feb 22, 2023 12.67 12.85 12.60 12.77 563,094 +0.16(+1.27%)
Feb 21, 2023 13.13 13.13 12.61 12.61 65,694 -0.71(-5.33%)
Feb 17, 2023 13.10 13.34 13.02 13.32 30,702 +0.15(+1.14%)
Feb 16, 2023 13.17 13.42 13.01 13.17 39,544 -0.12(-0.90%)
Feb 15, 2023 13.02 13.30 12.98 13.29 34,989 +0.15(+1.14%)
Feb 14, 2023 13.06 13.29 12.87 13.14 53,282 -0.08(-0.61%)
Feb 13, 2023 12.93 13.24 12.85 13.22 78,455 +0.23(+1.77%)
Feb 10, 2023 13.04 13.05 12.89 12.99 30,463 -0.08(-0.61%)
Feb 09, 2023 13.46 13.58 13.05 13.07 145,715 -0.26(-1.95%)
Feb 08, 2023 13.73 13.74 13.31 13.33 38,063 -0.45(-3.26%)
Feb 07, 2023 13.51 13.79 13.38 13.78 47,214 +0.17(+1.25%)
Feb 06, 2023 13.74 13.78 13.56 13.61 43,175 -0.27(-1.95%)
Feb 03, 2023 13.93 14.15 13.82 13.88 63,000 -0.30(-2.12%)
Feb 02, 2023 13.99 14.36 13.92 14.18 284,700 +0.38(+2.75%)
Feb 01, 2023 13.63 13.93 13.38 13.80 24,933 +0.22(+1.62%)
Jan 31, 2023 13.37 13.58 13.33 13.58 167,981 +0.22(+1.65%)
Jan 30, 2023 13.66 13.66 13.32 13.36 111,962 -0.47(-3.40%)
Jan 27, 2023 13.65 13.88 13.63 13.83 64,314 +0.12(+0.87%)
Jan 26, 2023 13.75 13.75 13.53 13.71 46,447 +0.09(+0.66%)
Jan 25, 2023 13.47 13.62 13.28 13.62 54,512 +0.01(+0.07%)
Jan 24, 2023 13.56 13.74 13.50 13.61 66,327 -0.04(-0.29%)
Jan 23, 2023 13.48 13.68 13.48 13.65 64,517 +0.22(+1.64%)
Jan 20, 2023 13.06 13.44 13.06 13.43 56,255 +0.31(+2.36%)
Jan 19, 2023 13.41 13.41 13.08 13.12 48,238 -0.37(-2.74%)
Jan 18, 2023 13.68 13.96 13.47 13.49 68,126 -0.07(-0.51%)
Jan 17, 2023 13.53 13.66 13.45 13.56 35,724 -0.04(-0.30%)
Jan 13, 2023 13.30 13.66 13.30 13.60 48,264 +0.23(+1.72%)
Jan 12, 2023 13.24 13.39 12.88 13.37 46,675 +0.16(+1.25%)
Jan 11, 2023 13.03 13.26 12.91 13.21 96,678 +0.23(+1.81%)
Jan 10, 2023 12.59 12.97 12.59 12.97 70,012 +0.38(+3.02%)
Jan 09, 2023 12.83 12.85 12.59 12.59 125,391 -0.20(-1.56%)
Jan 06, 2023 12.92 12.92 12.51 12.79 60,228 -0.02(-0.16%)
Jan 05, 2023 12.70 12.85 12.58 12.81 63,264 -0.03(-0.27%)
Jan 04, 2023 12.71 12.90 12.58 12.84 155,988 +0.32(+2.60%)
Jan 03, 2023 12.87 12.91 12.44 12.52 71,594 -0.13(-1.03%)
Dec 30, 2022 12.54 12.68 12.40 12.65 58,462 -0.02(-0.16%)
Dec 29, 2022 12.28 12.77 12.28 12.67 114,857 +0.56(+4.62%)
Dec 28, 2022 12.27 12.38 12.11 12.11 67,512 -0.18(-1.46%)
Dec 27, 2022 12.60 12.60 12.26 12.29 106,621 -0.36(-2.85%)
Dec 23, 2022 12.93 12.93 12.58 12.65 63,927 -0.33(-2.54%)
Dec 22, 2022 12.87 12.98 12.64 12.98 92,516 -0.04(-0.31%)
Dec 21, 2022 12.81 13.14 12.74 13.02 66,689 +0.28(+2.20%)
Dec 20, 2022 12.50 12.79 12.50 12.74 537,881 +0.17(+1.35%)
Dec 19, 2022 12.99 12.99 12.51 12.57 658,453 -0.50(-3.83%)
Dec 16, 2022 12.96 13.09 12.81 13.07 32,144 -0.02(-0.18%)
Dec 15, 2022 13.20 13.30 13.07 13.09 39,153 -0.36(-2.65%)
Dec 14, 2022 13.39 13.61 13.33 13.45 58,862 +0.01(+0.07%)
Dec 13, 2022 13.67 13.77 13.23 13.44 416,394 +0.26(+1.97%)
Dec 12, 2022 12.91 13.18 12.81 13.18 56,009 +0.26(+2.01%)
Dec 09, 2022 13.20 13.21 12.91 12.92 51,369 -0.30(-2.27%)
Dec 08, 2022 13.13 13.23 12.90 13.22 35,301 +0.22(+1.69%)
Dec 07, 2022 12.92 13.07 12.91 13.00 70,165 +0.07(+0.54%)
Dec 06, 2022 13.22 13.22 12.82 12.93 274,508 -0.28(-2.12%)
Dec 05, 2022 13.60 13.60 13.07 13.21 69,669 -0.49(-3.58%)
Dec 02, 2022 13.27 13.71 13.19 13.70 76,624 +0.19(+1.41%)
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.