Skip to main content

GX Genomics & Biotechnology ETF (NQ: GNOM )

11.38 -0.05 (-0.44%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 12.01 12.37 11.94 12.26 102,128 +0.22(+1.81%)
Apr 27, 2023 12.06 12.12 11.92 12.04 60,630 +0.05(+0.44%)
Apr 26, 2023 12.10 12.10 11.94 11.99 57,212 -0.09(-0.76%)
Apr 25, 2023 12.40 12.44 12.06 12.08 92,950 -0.38(-3.02%)
Apr 24, 2023 12.54 12.59 12.36 12.46 42,199 -0.09(-0.73%)
Apr 21, 2023 12.47 12.58 12.38 12.55 42,502 +0.16(+1.29%)
Apr 20, 2023 12.56 12.56 12.36 12.39 111,247 -0.27(-2.13%)
Apr 19, 2023 12.40 12.72 12.40 12.66 56,408 +0.17(+1.37%)
Apr 18, 2023 12.71 12.71 12.41 12.49 98,061 -0.17(-1.36%)
Apr 17, 2023 12.56 12.74 12.53 12.66 73,617 +0.13(+1.04%)
Apr 14, 2023 12.58 12.71 12.44 12.53 59,857 -0.15(-1.18%)
Apr 13, 2023 12.26 12.70 12.26 12.68 100,746 +0.51(+4.19%)
Apr 12, 2023 12.36 12.38 12.15 12.17 62,940 -0.01(-0.11%)
Apr 11, 2023 12.17 12.29 12.16 12.18 1,194,536 +0.05(+0.40%)
Apr 10, 2023 12.17 12.22 12.03 12.13 41,832 -0.10(-0.80%)
Apr 06, 2023 12.00 12.28 12.00 12.23 53,424 +0.17(+1.42%)
Apr 05, 2023 12.10 12.19 12.03 12.06 330,603 -0.09(-0.78%)
Apr 04, 2023 12.32 12.32 12.09 12.15 42,200 -0.13(-1.06%)
Apr 03, 2023 12.26 12.29 12.13 12.29 13,110 -0.04(-0.28%)
Mar 31, 2023 12.00 12.32 11.95 12.32 28,413 +0.40(+3.36%)
Mar 30, 2023 12.12 12.13 11.82 11.92 37,421 -0.08(-0.68%)
Mar 29, 2023 11.86 12.04 11.84 12.00 154,531 +0.27(+2.32%)
Mar 28, 2023 11.95 11.95 11.72 11.73 75,931 -0.22(-1.84%)
Mar 27, 2023 12.02 12.09 11.90 11.95 58,249 +0.02(+0.17%)
Mar 24, 2023 11.78 11.96 11.63 11.93 34,938 +0.10(+0.85%)
Mar 23, 2023 11.95 12.14 11.72 11.83 36,169 +0.00(+0.00%)
Mar 22, 2023 12.18 12.20 11.83 11.83 57,472 -0.36(-2.95%)
Mar 21, 2023 12.14 12.22 12.07 12.19 21,542 +0.21(+1.71%)
Mar 20, 2023 11.98 12.04 11.86 11.98 38,404 +0.03(+0.29%)
Mar 17, 2023 12.17 12.17 11.86 11.95 87,856 -0.44(-3.59%)
Mar 16, 2023 12.20 12.50 12.06 12.39 19,315 +0.12(+1.02%)
Mar 15, 2023 12.14 12.27 12.06 12.27 40,914 -0.01(-0.08%)
Mar 14, 2023 12.41 12.48 12.18 12.28 45,720 +0.14(+1.15%)
Mar 13, 2023 11.70 12.32 11.70 12.14 45,961 +0.35(+2.97%)
Mar 10, 2023 12.18 12.18 11.55 11.79 208,305 -0.44(-3.60%)
Mar 09, 2023 12.60 12.65 12.15 12.23 60,806 -0.35(-2.78%)
Mar 08, 2023 12.60 12.66 12.50 12.58 29,854 -0.03(-0.24%)
Mar 07, 2023 12.77 12.82 12.61 12.61 24,639 -0.22(-1.71%)
Mar 06, 2023 13.22 13.22 12.77 12.83 131,118 -0.38(-2.88%)
Mar 03, 2023 12.98 13.26 12.96 13.21 39,324 +0.26(+2.01%)
Mar 02, 2023 12.67 12.96 12.66 12.95 68,360 +0.21(+1.65%)
Mar 01, 2023 12.71 12.86 12.68 12.74 36,499 +0.11(+0.87%)
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%)
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.