Skip to main content

GX Genomics & Biotechnology ETF (NQ: GNOM )

9.800 +0.110 (+1.14%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 15.62 15.65 15.57 15.58 3,806 +0.05(+0.32%)
Dec 30, 2019 15.85 15.85 15.46 15.53 7,036 -0.33(-2.07%)
Dec 27, 2019 15.97 15.97 15.86 15.86 7,111 -0.16(-1.01%)
Dec 26, 2019 16.14 16.14 15.99 16.02 5,158 -0.31(-1.89%)
Dec 24, 2019 16.15 16.33 16.15 16.33 4,006 +0.17(+1.04%)
Dec 23, 2019 16.02 16.22 15.94 16.17 2,745 +0.19(+1.16%)
Dec 20, 2019 16.00 16.03 15.92 15.98 11,118 -0.12(-0.72%)
Dec 19, 2019 16.07 16.11 15.97 16.10 13,896 +0.05(+0.33%)
Dec 18, 2019 16.17 16.17 16.00 16.04 7,984 -0.11(-0.68%)
Dec 17, 2019 16.34 16.34 16.15 16.15 5,402 -0.13(-0.78%)
Dec 16, 2019 16.14 16.30 16.11 16.28 15,015 +0.10(+0.63%)
Dec 13, 2019 16.13 16.30 16.09 16.18 18,731 +0.26(+1.62%)
Dec 12, 2019 15.86 15.98 15.83 15.92 10,064 +0.10(+0.62%)
Dec 11, 2019 16.13 16.13 15.81 15.82 14,863 -0.24(-1.50%)
Dec 10, 2019 15.86 16.08 15.82 16.06 4,455 +0.22(+1.36%)
Dec 09, 2019 16.30 16.31 15.85 15.85 16,261 -0.34(-2.10%)
Dec 06, 2019 16.15 16.24 16.07 16.19 26,644 +0.24(+1.48%)
Dec 05, 2019 15.87 16.02 15.87 15.95 5,268 -0.05(-0.30%)
Dec 04, 2019 16.02 16.02 15.89 16.00 5,420 -0.00(-0.03%)
Dec 03, 2019 15.69 16.07 15.69 16.00 20,540 +0.66(+4.32%)
Dec 02, 2019 15.65 15.65 15.24 15.34 12,206 -0.29(-1.84%)
Nov 29, 2019 15.49 15.67 15.49 15.63 4,307 +0.17(+1.11%)
Nov 27, 2019 15.43 15.47 15.42 15.46 2,003 +0.12(+0.77%)
Nov 26, 2019 15.25 15.37 15.18 15.34 18,806 +0.23(+1.52%)
Nov 25, 2019 14.74 15.11 14.74 15.11 2,031 +0.58(+4.02%)
Nov 22, 2019 14.42 14.53 14.42 14.53 901 +0.11(+0.76%)
Nov 21, 2019 14.31 14.42 14.31 14.42 1,978 -0.03(-0.24%)
Nov 20, 2019 14.44 14.48 14.37 14.45 2,911 +0.01(+0.07%)
Nov 19, 2019 14.13 14.45 14.13 14.44 2,959 +0.51(+3.67%)
Nov 18, 2019 13.88 13.97 13.88 13.93 8,833 +0.02(+0.17%)
Nov 15, 2019 13.80 14.24 13.80 13.91 1,903 +0.21(+1.56%)
Nov 14, 2019 13.66 13.71 13.62 13.69 4,804 -0.09(-0.65%)
Nov 13, 2019 13.63 13.87 13.61 13.78 1,198 +0.24(+1.79%)
Nov 12, 2019 13.51 13.59 13.51 13.54 2,820 +0.11(+0.83%)
Nov 11, 2019 13.43 13.43 13.43 13.43 720 -0.06(-0.44%)
Nov 08, 2019 13.28 13.49 13.28 13.49 1,602 +0.14(+1.05%)
Nov 07, 2019 13.21 13.39 13.21 13.35 4,008 -0.05(-0.37%)
Nov 06, 2019 13.46 13.46 13.40 503 -0.06(-0.46%)
Nov 05, 2019 13.46 13.46 13.46 84 +0.00(+0.00%)
Nov 04, 2019 13.68 13.68 13.45 13.46 2,511 -0.06(-0.42%)
Nov 01, 2019 13.49 13.52 13.49 13.52 2,704 +0.33(+2.48%)
Oct 31, 2019 13.19 13.19 13.19 13.19 112 -0.07(-0.51%)
Oct 30, 2019 13.26 13.26 13.26 13.26 528 -0.02(-0.18%)
Oct 29, 2019 13.24 13.31 13.24 13.28 1,952 -0.04(-0.28%)
Oct 28, 2019 13.16 13.33 13.16 13.32 1,067 +0.18(+1.37%)
Oct 25, 2019 12.90 13.14 12.90 13.14 2,504 +0.18(+1.40%)
Oct 24, 2019 12.96 12.96 12.96 12.96 193 -0.17(-1.31%)
Oct 23, 2019 13.03 13.13 12.96 13.13 878 +0.05(+0.38%)
Oct 22, 2019 13.04 13.18 13.04 13.08 1,019 +0.20(+1.59%)
Oct 21, 2019 12.87 12.87 12.87 12.87 437 +0.22(+1.74%)
Oct 18, 2019 12.79 12.80 12.64 12.65 2,804 -0.01(-0.08%)
Oct 17, 2019 12.66 12.66 12.66 71 +0.00(+0.00%)
Oct 16, 2019 12.67 12.67 12.63 12.66 8,861 -0.03(-0.27%)
Oct 15, 2019 12.69 12.70 12.69 12.70 333 +0.27(+2.15%)
Oct 14, 2019 12.48 12.48 12.43 12.43 713 +0.00(+0.01%)
Oct 11, 2019 12.40 12.48 12.40 12.43 1,502 +0.17(+1.37%)
Oct 10, 2019 12.27 12.27 12.26 12.26 2,269 +0.16(+1.35%)
Oct 09, 2019 12.27 12.27 12.10 12.10 1,946 -0.42(-3.38%)
Oct 08, 2019 12.52 12.52 12.52 92 +0.00(+0.00%)
Oct 07, 2019 12.51 12.62 12.50 12.52 1,504 +0.00(+0.00%)
Oct 04, 2019 12.34 12.52 12.34 12.52 701 +0.44(+3.65%)
Oct 03, 2019 12.12 12.12 12.08 12.08 1,869 +0.05(+0.41%)
Oct 02, 2019 11.98 12.03 11.86 12.03 3,914 -0.03(-0.28%)
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.