GX Health & Wellness ETF (NQ: BFIT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2018 | 17.73 | 17.73 | 17.67 | 17.67 | 376 | -0.07(-0.39%) |
| Jul 30, 2018 | 17.74 | 17.74 | 17.74 | 17.74 | 313 | -0.17(-0.96%) |
| Jul 27, 2018 | 17.91 | 17.91 | 17.91 | 17.91 | 104 | -0.25(-1.36%) |
| Jul 26, 2018 | 18.19 | 18.19 | 18.16 | 18.16 | 422 | +0.01(+0.03%) |
| Jul 25, 2018 | 18.11 | 18.15 | 18.11 | 18.15 | 447 | +0.07(+0.39%) |
| Jul 24, 2018 | 18.03 | 18.08 | 17.97 | 18.08 | 1,981 | -0.04(-0.21%) |
| Jul 23, 2018 | 17.97 | 18.12 | 17.97 | 18.12 | 1,494 | +0.12(+0.69%) |
| Jul 19, 2018 | 17.99 | 17.99 | 17.99 | 146 | -0.07(-0.37%) | |
| Jul 18, 2018 | 18.11 | 18.11 | 18.06 | 18.06 | 1,220 | -0.01(-0.04%) |
| Jul 17, 2018 | 18.10 | 18.10 | 18.03 | 18.07 | 563 | +0.10(+0.57%) |
| Jul 16, 2018 | 17.95 | 18.05 | 17.95 | 17.97 | 2,733 | -0.06(-0.34%) |
| Jul 13, 2018 | 18.03 | 18.03 | 18.03 | 18.03 | 209 | +0.19(+1.09%) |
| Jul 12, 2018 | 17.83 | 17.83 | 17.83 | 17.83 | 309 | -0.01(-0.05%) |
| Jul 11, 2018 | 17.94 | 17.94 | 17.84 | 17.84 | 209 | -0.19(-1.06%) |
| Jul 10, 2018 | 18.10 | 18.10 | 18.03 | 18.03 | 2,908 | -0.04(-0.19%) |
| Jul 09, 2018 | 18.07 | 18.07 | 18.03 | 18.07 | 1,526 | +0.04(+0.23%) |
| Jul 06, 2018 | 18.01 | 18.03 | 18.01 | 18.03 | 888 | +0.13(+0.71%) |
| Jul 05, 2018 | 17.90 | 17.90 | 17.90 | 17.90 | 423 | -0.03(-0.16%) |
| Jul 03, 2018 | 17.93 | 17.93 | 17.93 | 0 | -0.11(-0.59%) | |
| Jun 29, 2018 | 18.03 | 18.03 | 18.03 | 20 | +0.21(+1.18%) | |
| Jun 28, 2018 | 17.82 | 17.82 | 17.76 | 17.82 | 2,113 | -0.15(-0.83%) |
| Jun 26, 2018 | 17.97 | 17.97 | 17.97 | 3 | -0.12(-0.65%) | |
| Jun 25, 2018 | 18.09 | 18.09 | 18.09 | 18.09 | 171 | -0.06(-0.31%) |
| Jun 22, 2018 | 18.30 | 18.30 | 18.15 | 18.15 | 777 | +0.04(+0.21%) |
| Jun 21, 2018 | 18.13 | 18.17 | 18.11 | 18.11 | 429 | -0.04(-0.21%) |
| Jun 20, 2018 | 18.18 | 18.18 | 18.15 | 18.15 | 2,698 | +0.26(+1.44%) |
| Jun 19, 2018 | 17.89 | 17.89 | 17.87 | 17.89 | 1,374 | -0.26(-1.42%) |
| Jun 18, 2018 | 18.18 | 18.18 | 17.38 | 18.15 | 1,746 | -0.11(-0.61%) |
| Jun 15, 2018 | 18.38 | 18.23 | 18.26 | 2,741 | -0.12(-0.64%) | |
| Jun 14, 2018 | 18.26 | 18.38 | 18.26 | 18.38 | 1,100 | +0.00(+0.00%) |
| Jun 13, 2018 | 18.40 | 18.40 | 18.34 | 18.38 | 2,097 | +0.03(+0.16%) |
| Jun 12, 2018 | 18.30 | 18.37 | 18.30 | 18.35 | 2,011 | +0.26(+1.42%) |
| Jun 08, 2018 | 18.09 | 18.09 | 18.09 | 39 | +0.03(+0.16%) | |
| Jun 07, 2018 | 18.09 | 18.09 | 18.06 | 18.06 | 989 | -0.15(-0.82%) |
| Jun 06, 2018 | 18.24 | 18.24 | 18.16 | 18.21 | 3,381 | +0.12(+0.65%) |
| Jun 05, 2018 | 18.05 | 18.09 | 18.05 | 18.09 | 1,836 | +0.14(+0.75%) |
| Jun 04, 2018 | 17.96 | 17.96 | 17.96 | 17.96 | 3,512 | +0.38(+2.18%) |
| May 31, 2018 | 17.57 | 17.57 | 17.57 | 60 | +0.19(+1.09%) | |
| May 24, 2018 | 17.39 | 17.39 | 17.39 | 5 | -0.00(-0.03%) | |
| May 22, 2018 | 17.39 | 17.39 | 17.39 | 29 | -0.00(-0.03%) | |
| May 21, 2018 | 17.45 | 17.45 | 17.39 | 17.39 | 473 | +0.11(+0.66%) |
| May 18, 2018 | 17.28 | 17.28 | 17.28 | 17.28 | 113 | +0.04(+0.22%) |
| May 16, 2018 | 17.24 | 17.24 | 17.24 | 13 | +0.11(+0.62%) | |
| May 15, 2018 | 17.21 | 17.21 | 17.14 | 17.14 | 946 | -0.13(-0.73%) |
| May 14, 2018 | 17.26 | 17.26 | 17.26 | 17.26 | 275 | +0.10(+0.61%) |
| May 11, 2018 | 17.17 | 17.17 | 17.16 | 17.16 | 1,688 | +0.16(+0.95%) |
| May 09, 2018 | 16.99 | 16.99 | 16.99 | 1 | -0.04(-0.22%) | |
| May 08, 2018 | 17.03 | 17.05 | 17.03 | 17.03 | 5,037 | +0.04(+0.22%) |
| May 04, 2018 | 16.99 | 16.99 | 16.99 | 90 | +0.06(+0.37%) | |
| May 01, 2018 | 16.93 | 16.93 | 16.93 | 44 | -0.06(-0.37%) | |
| Apr 30, 2018 | 17.11 | 17.11 | 16.99 | 16.99 | 540 | +0.03(+0.17%) |
| Apr 26, 2018 | 16.97 | 16.97 | 16.97 | 52 | +0.11(+0.68%) | |
| Apr 25, 2018 | 16.79 | 16.85 | 16.79 | 16.85 | 410 | +0.01(+0.06%) |
| Apr 24, 2018 | 16.84 | 16.84 | 16.84 | 16.84 | 610 | -0.05(-0.29%) |
| Apr 23, 2018 | 16.80 | 16.92 | 16.80 | 16.89 | 1,950 | -0.09(-0.56%) |
| Apr 20, 2018 | 16.98 | 16.98 | 16.98 | 16.98 | 598 | -0.03(-0.17%) |
| Apr 19, 2018 | 17.01 | 17.01 | 17.01 | 17.01 | 617 | -0.10(-0.56%) |
| Apr 18, 2018 | 17.10 | 17.11 | 17.10 | 17.11 | 1,987 | +0.13(+0.79%) |
| Apr 13, 2018 | 16.98 | 16.98 | 16.98 | 61 | -0.17(-1.00%) | |
| Apr 12, 2018 | 17.13 | 17.15 | 17.13 | 17.15 | 1,604 | +0.16(+0.95%) |
| Apr 11, 2018 | 16.98 | 16.98 | 16.98 | 16.98 | 306 | +0.02(+0.11%) |
| Apr 10, 2018 | 16.97 | 16.97 | 16.97 | 16.97 | 107 | +0.04(+0.23%) |
| Apr 09, 2018 | 16.94 | 16.94 | 16.93 | 16.93 | 339 | -0.06(-0.37%) |
| Apr 06, 2018 | 17.08 | 17.08 | 16.95 | 16.99 | 3,385 | +0.11(+0.66%) |
| Apr 05, 2018 | 16.88 | 16.88 | 16.88 | 16.88 | 292 | +0.01(+0.09%) |
| Apr 04, 2018 | 16.87 | 16.87 | 16.87 | 16.87 | 662 | +0.20(+1.21%) |
| Apr 03, 2018 | 16.68 | 16.68 | 16.66 | 16.66 | 1,876 | +0.17(+1.06%) |
| Apr 02, 2018 | 16.49 | 16.49 | 16.49 | 16.49 | 174 | -0.10(-0.58%) |
| Mar 26, 2018 | 16.58 | 16.58 | 16.58 | 0 | -0.07(-0.40%) | |
| Mar 22, 2018 | 16.65 | 16.65 | 16.65 | 0 | -0.10(-0.59%) | |
| Mar 16, 2018 | 16.75 | 16.75 | 16.75 | 62 | -0.01(-0.04%) | |
| Mar 15, 2018 | 16.76 | 16.76 | 16.76 | 16.76 | 132 | +0.31(+1.91%) |
| Mar 08, 2018 | 16.44 | 16.44 | 16.44 | 35 | +0.66(+4.17%) | |
| Mar 02, 2018 | 15.78 | 15.78 | 15.78 | 139 | -0.13(-0.80%) | |
| Mar 01, 2018 | 16.18 | 16.18 | 15.91 | 15.91 | 1,184 | -0.60(-3.62%) |
| Feb 26, 2018 | 16.51 | 16.51 | 16.51 | 66 | +0.17(+1.05%) | |
| Feb 23, 2018 | 16.24 | 16.34 | 16.24 | 16.34 | 400 | +0.10(+0.59%) |
| Feb 20, 2018 | 16.24 | 16.24 | 16.24 | 5 | -0.13(-0.82%) | |
| Feb 16, 2018 | 16.37 | 16.37 | 16.37 | 0 | +0.13(+0.82%) | |
| Feb 15, 2018 | 16.20 | 16.35 | 16.20 | 16.24 | 1,483 | +0.52(+3.29%) |
| Feb 09, 2018 | 15.72 | 15.72 | 15.72 | 0 | -0.13(-0.79%) | |
| Feb 08, 2018 | 15.85 | 15.85 | 15.85 | 15.85 | 214 | -0.00(-0.01%) |
| Feb 06, 2018 | 15.85 | 15.85 | 15.85 | 4 | -0.35(-2.17%) | |
| Feb 05, 2018 | 16.20 | 16.22 | 16.15 | 16.20 | 1,129 | -0.48(-2.86%) |
| Jan 31, 2018 | 16.68 | 16.68 | 16.68 | 104 | +0.00(+0.03%) | |
| Jan 30, 2018 | 16.66 | 16.68 | 16.66 | 16.68 | 414 | -0.11(-0.65%) |
| Jan 29, 2018 | 16.78 | 16.78 | 16.78 | 16.78 | 750 | +0.05(+0.28%) |
| Jan 26, 2018 | 16.79 | 16.79 | 16.74 | 16.74 | 219 | -0.04(-0.25%) |
| Jan 25, 2018 | 16.87 | 16.87 | 16.78 | 16.78 | 1,905 | +0.09(+0.55%) |
| Jan 24, 2018 | 16.77 | 16.77 | 16.69 | 16.69 | 817 | +0.04(+0.23%) |
| Jan 23, 2018 | 16.65 | 16.65 | 16.65 | 16.65 | 240 | +0.04(+0.23%) |
| Jan 22, 2018 | 16.40 | 16.61 | 16.40 | 16.61 | 4,360 | +0.59(+3.69%) |
| Jan 12, 2018 | 16.02 | 16.02 | 16.02 | 4 | +0.04(+0.27%) | |
| Jan 11, 2018 | 15.98 | 15.98 | 15.98 | 15.98 | 506 | +0.09(+0.56%) |
| Jan 10, 2018 | 15.90 | 15.90 | 15.90 | 15.89 | 799 | -0.06(-0.37%) |
| Jan 09, 2018 | 15.91 | 15.95 | 15.91 | 15.95 | 531 | +0.00(+0.03%) |
| Jan 04, 2018 | 15.95 | 15.95 | 15.95 | 71 | -0.05(-0.30%) | |
| Jan 03, 2018 | 16.02 | 16.02 | 15.99 | 15.99 | 1,476 | +0.11(+0.72%) |
| Dec 29, 2017 | 15.88 | 15.88 | 15.88 | 3 | +0.11(+0.69%) | |
| Dec 21, 2017 | 15.77 | 15.77 | 15.77 | 39 | +0.09(+0.56%) | |
| Dec 19, 2017 | 15.68 | 15.68 | 15.68 | 30 | -0.01(-0.09%) | |
| Dec 18, 2017 | 15.70 | 15.70 | 15.70 | 15.70 | 1,146 | -0.03(-0.17%) |
| Dec 08, 2017 | 15.72 | 15.72 | 15.72 | 9 | +0.27(+1.73%) | |
| Dec 05, 2017 | 15.46 | 15.46 | 15.46 | 75 | +0.01(+0.08%) | |
| Dec 04, 2017 | 15.44 | 15.44 | 15.44 | 15.44 | 288 | -0.14(-0.91%) |
| Nov 29, 2017 | 15.58 | 15.58 | 15.58 | 17 | +0.12(+0.78%) | |
| Nov 28, 2017 | 15.46 | 15.46 | 15.46 | 15.46 | 443 | +0.05(+0.30%) |
| Nov 22, 2017 | 15.42 | 15.42 | 15.42 | 48 | +0.03(+0.17%) | |
| Nov 21, 2017 | 15.42 | 15.42 | 15.39 | 15.39 | 763 | +0.05(+0.32%) |
| Nov 20, 2017 | 15.34 | 15.34 | 15.34 | 15.34 | 1,210 | +0.47(+3.19%) |
| Nov 14, 2017 | 14.87 | 14.87 | 14.87 | 77 | +0.09(+0.61%) | |
| Nov 13, 2017 | 14.78 | 14.78 | 14.78 | 14.78 | 722 | -0.03(-0.22%) |
| Nov 07, 2017 | 14.81 | 14.81 | 14.81 | 18 | -0.32(-2.12%) | |
| Oct 31, 2017 | 15.13 | 15.13 | 15.13 | 155 | +0.09(+0.62%) | |
| Oct 25, 2017 | 15.04 | 15.04 | 15.04 | 25 | +0.12(+0.80%) | |
| Oct 19, 2017 | 14.92 | 14.92 | 14.92 | 0 | -0.13(-0.86%) | |
| Oct 13, 2017 | 15.05 | 15.05 | 15.05 | 37 | -0.02(-0.12%) | |
| Oct 11, 2017 | 15.07 | 15.07 | 15.07 | 0 | +0.26(+1.75%) | |
| Oct 02, 2017 | 14.81 | 14.81 | 14.81 | 0 | -0.06(-0.44%) | |
| Sep 29, 2017 | 14.87 | 14.87 | 14.87 | 14.87 | 107 | -0.05(-0.31%) |
| Sep 27, 2017 | 14.92 | 14.92 | 14.92 | 39 | +0.07(+0.50%) | |
| Sep 26, 2017 | 14.84 | 14.84 | 14.84 | 14.84 | 322 | +0.11(+0.75%) |
| Sep 25, 2017 | 14.83 | 14.83 | 14.73 | 14.73 | 501 | -0.19(-1.24%) |
| Sep 21, 2017 | 14.92 | 14.92 | 14.92 | 0 | -0.07(-0.49%) | |
| Sep 18, 2017 | 14.99 | 14.99 | 14.99 | 2 | -0.07(-0.49%) | |
| Sep 15, 2017 | 15.07 | 15.07 | 15.07 | 15.07 | 269 | +0.04(+0.25%) |
| Sep 14, 2017 | 15.03 | 15.03 | 15.03 | 15.03 | 107 | +0.03(+0.19%) |
| Sep 12, 2017 | 15.00 | 15.00 | 15.00 | 250 | +0.22(+1.50%) | |
| Sep 07, 2017 | 14.78 | 14.78 | 14.78 | 70 | +0.04(+0.26%) | |
| Sep 06, 2017 | 14.73 | 14.74 | 14.73 | 14.74 | 1,296 | -0.01(-0.06%) |
| Aug 31, 2017 | 14.75 | 14.75 | 14.75 | 169 | +0.22(+1.50%) | |
| Aug 29, 2017 | 14.53 | 14.53 | 14.53 | 141 | -0.15(-1.04%) | |
| Aug 28, 2017 | 14.69 | 14.69 | 14.69 | 14.69 | 323 | -0.08(-0.56%) |
| Aug 24, 2017 | 14.77 | 14.77 | 14.77 | 45 | +0.03(+0.19%) | |
| Aug 23, 2017 | 14.64 | 14.74 | 14.64 | 14.74 | 492 | -0.02(-0.13%) |
| Aug 22, 2017 | 14.76 | 14.76 | 14.75 | 14.76 | 2,656 | +0.05(+0.32%) |
| Aug 18, 2017 | 14.71 | 14.71 | 14.71 | 83 | -0.24(-1.61%) | |
| Aug 17, 2017 | 15.00 | 15.00 | 14.96 | 14.96 | 863 | -0.10(-0.66%) |
| Aug 15, 2017 | 15.05 | 15.05 | 15.05 | 5 | -0.02(-0.14%) | |
| Aug 14, 2017 | 15.08 | 15.08 | 15.08 | 15.08 | 290 | -0.03(-0.18%) |
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.
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.