Skip to main content

GX Genomics & Biotechnology ETF (NQ: GNOM )

11.43 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 13.38 13.40 13.29 13.30 4,407 -0.30(-2.18%)
May 30, 2019 13.66 13.66 13.59 13.59 5,916 -0.04(-0.32%)
May 29, 2019 13.54 13.70 13.54 13.64 2,820 -0.31(-2.20%)
May 28, 2019 13.88 13.94 13.88 13.94 1,901 +0.20(+1.47%)
May 24, 2019 13.75 13.75 13.74 13.74 400 +0.16(+1.19%)
May 23, 2019 13.48 13.58 13.48 13.58 2,770 -0.19(-1.36%)
May 22, 2019 13.86 13.86 13.75 13.77 2,369 -0.03(-0.20%)
May 21, 2019 13.63 13.81 13.63 13.79 2,012 +0.30(+2.20%)
May 20, 2019 13.72 13.72 13.46 13.50 2,634 -0.31(-2.24%)
May 17, 2019 13.89 14.01 13.78 13.81 14,925 -0.21(-1.50%)
May 16, 2019 14.01 14.06 13.97 14.02 1,677 +0.22(+1.59%)
May 15, 2019 13.55 13.80 13.55 13.80 1,955 +0.16(+1.17%)
May 14, 2019 13.62 13.64 13.49 13.64 2,167 +0.20(+1.49%)
May 13, 2019 13.70 13.70 13.40 13.44 8,536 -0.60(-4.27%)
May 10, 2019 13.89 14.07 13.74 14.04 6,510 +0.10(+0.72%)
May 09, 2019 13.79 13.94 13.57 13.94 1,227 +0.02(+0.14%)
May 08, 2019 13.94 14.00 13.86 13.92 9,840 -0.06(-0.46%)
May 07, 2019 14.20 14.22 13.98 13.98 14,469 -0.49(-3.41%)
May 06, 2019 14.23 14.48 14.20 14.48 2,307 +0.02(+0.14%)
May 03, 2019 14.32 14.49 14.28 14.46 9,215 +0.28(+1.97%)
May 02, 2019 14.03 14.29 14.03 14.18 4,791 -0.09(-0.63%)
May 01, 2019 14.26 14.36 14.25 14.27 7,119 -0.05(-0.33%)
Apr 30, 2019 14.58 14.58 14.31 14.31 4,441 -0.21(-1.46%)
Apr 29, 2019 14.55 14.65 14.53 14.53 5,992 +0.04(+0.25%)
Apr 26, 2019 14.43 14.49 14.43 14.49 2,604 +0.01(+0.05%)
Apr 25, 2019 14.36 14.49 14.31 14.48 6,293 +0.08(+0.53%)
Apr 24, 2019 14.60 14.60 14.37 14.41 4,450 -0.10(-0.72%)
Apr 23, 2019 14.16 14.51 14.13 14.51 3,482 +0.36(+2.58%)
Apr 22, 2019 14.16 14.23 14.03 14.15 5,675 +0.06(+0.46%)
Apr 18, 2019 14.24 14.25 13.90 14.08 11,319 -0.08(-0.60%)
Apr 17, 2019 14.86 14.86 14.17 14.17 21,862 -0.76(-5.08%)
Apr 16, 2019 14.97 15.02 14.89 14.92 40,379 +0.04(+0.27%)
Apr 15, 2019 15.07 15.08 14.78 14.88 9,505 -0.11(-0.73%)
Apr 12, 2019 15.18 15.18 14.99 14.99 16,527 -0.04(-0.27%)
Apr 11, 2019 15.36 15.36 15.03 15.03 31,564 -0.31(-2.02%)
Apr 10, 2019 15.27 15.35 15.27 15.34 106,523 +0.00(+0.00%)
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.